Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSEARCA: EFFI · Real-Time Price · USD
27.06
-0.34 (-1.23%)
Nov 5, 2026, 4:00 PM EST - Market closed
EFFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 27.08 | 27.08 | 27.06 | 27.06 | 27.06 | -1.21% | 123 |
| Nov 4, 2026 | 27.30 | 27.40 | 27.30 | 27.40 | 27.40 | 2.47% | 416 |
| Nov 3, 2026 | 26.83 | 26.83 | 26.74 | 26.74 | 26.74 | -0.53% | 136 |
| Nov 2, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.32% | 9 |
| Oct 30, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.69% | 29 |
| Oct 29, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.47% | 6 |
| Oct 28, 2026 | 26.85 | 26.85 | 26.81 | 26.85 | 26.85 | 0.08% | 949 |
| Oct 27, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.26% | 7 |
| Oct 26, 2026 | 26.82 | 26.82 | 26.76 | 26.76 | 26.76 | 0.30% | 401 |
| Oct 23, 2026 | 26.58 | 26.68 | 26.58 | 26.68 | 26.68 | -0.48% | 167 |
| Oct 22, 2026 | 26.71 | 26.81 | 26.71 | 26.81 | 26.81 | -0.19% | 109 |
| Oct 21, 2026 | 26.83 | 26.86 | 26.83 | 26.86 | 26.86 | 0.69% | 133 |
| Oct 20, 2026 | 26.78 | 26.78 | 26.68 | 26.68 | 26.68 | 0.87% | 106 |
| Oct 19, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.56% | 8 |
| Oct 16, 2026 | 26.73 | 26.73 | 26.60 | 26.60 | 26.60 | 0.16% | 156 |
| Oct 15, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.38% | 56 |
| Oct 14, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.50% | 11 |
| Oct 13, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.71% | 16 |
| Oct 12, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.13% | 20 |
| Oct 9, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.26% | 40 |
| Oct 8, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.77 | -0.12% | 81 |
| Oct 7, 2026 | 25.78 | 25.80 | 25.78 | 25.80 | 25.80 | -1.17% | 173 |
| Oct 6, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.38% | 18 |
| Oct 5, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | 123 |
| Oct 2, 2026 | 26.03 | 26.03 | 26.01 | 26.01 | 26.01 | 0.69% | 312 |
| Oct 1, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.39% | 63 |
| Sep 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.44% | 15 |
| Sep 29, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.64% | 15 |
| Sep 28, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.71% | 54 |
| Sep 25, 2026 | 26.60 | 26.67 | 26.60 | 26.67 | 26.67 | 0.95% | 1,218 |
| Sep 24, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.64% | 20 |
| Sep 23, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -1.72% | 59 |
| Sep 22, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.43% | 52 |
| Sep 21, 2026 | 26.94 | 26.94 | 26.90 | 26.94 | 26.94 | 0.67% | 676 |
| Sep 18, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.12% | 42 |
| Sep 17, 2026 | 27.12 | 27.12 | 27.06 | 27.06 | 27.06 | 1.01% | 112 |
| Sep 16, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.42% | 24 |
| Sep 15, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.80% | 213 |
| Sep 14, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.44% | 398 |
| Sep 11, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.05% | 33 |
| Sep 10, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.86% | 52 |
| Sep 9, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.98% | 50 |
| Sep 8, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.27% | 37 |
| Sep 4, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.49% | 28 |
| Sep 3, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.53% | 16 |
| Sep 2, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.31% | 16 |
| Sep 1, 2026 | 27.55 | 27.55 | 27.17 | 27.17 | 27.17 | -1.78% | 221 |
| Aug 31, 2026 | 28.08 | 28.08 | 27.66 | 27.66 | 27.66 | 0.54% | 282 |
| Aug 28, 2026 | 27.47 | 27.57 | 27.47 | 27.51 | 27.51 | -0.02% | 846 |
| Aug 27, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.02% | 15 |