Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSEARCA: EFFI · Real-Time Price · USD
25.35
-0.24 (-0.92%)
At close: Jun 17, 2026, 4:00 PM EDT
25.35
0.00 (0.00%)
After-hours: Jun 17, 2026, 8:00 PM EDT
EFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | - | -0.93% | 3 |
| Jun 16, 2026 | 25.71 | 25.71 | 25.59 | 25.59 | 25.59 | 0.45% | 323 |
| Jun 15, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.28% | 35 |
| Jun 12, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.22% | 16 |
| Jun 11, 2026 | 25.04 | 25.35 | 24.93 | 25.35 | 25.35 | 2.06% | 248 |
| Jun 10, 2026 | 24.88 | 24.88 | 24.84 | 24.84 | 24.84 | -0.92% | 277 |
| Jun 9, 2026 | 25.28 | 25.28 | 24.98 | 25.07 | 25.07 | -0.12% | 653 |
| Jun 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.14% | 77 |
| Jun 5, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.55% | 44 |
| Jun 4, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.82% | 7 |
| Jun 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.47% | 96 |
| Jun 2, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.23% | 97 |
| Jun 1, 2026 | 25.47 | 25.57 | 25.47 | 25.57 | 25.57 | -0.40% | 199 |
| May 29, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.67 | 0.70% | 63 |
| May 28, 2026 | 25.39 | 25.50 | 25.39 | 25.50 | 25.50 | -0.14% | 141 |
| May 27, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.37% | 35 |
| May 26, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.53% | 20 |
| May 22, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.19% | 146 |
| May 21, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.20% | 22 |
| May 20, 2026 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | 1.36% | 125 |
| May 19, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.30% | 80 |
| May 18, 2026 | 24.96 | 25.04 | 24.95 | 25.04 | 25.04 | 1.25% | 325 |
| May 15, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.72 | -0.90% | 22 |
| May 14, 2026 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | -0.36% | 145 |
| May 13, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.39% | 508 |
| May 12, 2026 | 24.84 | 24.94 | 24.82 | 24.94 | 24.94 | -0.81% | 4,714 |
| May 11, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.13% | 158 |
| May 8, 2026 | 25.25 | 25.25 | 25.18 | 25.18 | 25.18 | 0.73% | 201 |
| May 7, 2026 | 25.23 | 25.23 | 25.00 | 25.00 | 25.00 | -1.25% | 354 |
| May 6, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 2.70% | 22 |
| May 5, 2026 | 24.56 | 24.65 | 24.56 | 24.65 | 24.65 | 1.18% | 877 |
| May 4, 2026 | 24.56 | 24.56 | 24.36 | 24.36 | 24.36 | -1.62% | 376 |
| May 1, 2026 | 24.79 | 24.79 | 24.76 | 24.76 | 24.76 | 0.26% | 209 |
| Apr 30, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.67% | 12 |
| Apr 29, 2026 | 24.40 | 24.40 | 24.26 | 24.30 | 24.30 | -0.72% | 9,265 |
| Apr 28, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.28% | 36 |
| Apr 27, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.24% | 101 |
| Apr 24, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.31% | 24 |
| Apr 23, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -1.55% | 29 |
| Apr 22, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.62% | 21 |
| Apr 21, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -2.18% | 216 |
| Apr 20, 2026 | 25.14 | 25.19 | 25.14 | 25.19 | 25.19 | -0.66% | 110 |
| Apr 17, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.78% | 59 |
| Apr 16, 2026 | 24.99 | 24.99 | 24.91 | 24.91 | 24.91 | -0.44% | 1,235 |
| Apr 15, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.21% | 15 |
| Apr 14, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | 0.63% | 237 |
| Apr 13, 2026 | 24.68 | 24.92 | 24.68 | 24.92 | 24.92 | 0.52% | 317 |
| Apr 10, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.36% | 12 |
| Apr 9, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.10% | 99 |
| Apr 8, 2026 | 24.75 | 24.75 | 24.72 | 24.73 | 24.72 | 3.27% | 485 |