Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSEARCA: EFFI · Real-Time Price · USD
25.92
+0.28 (1.11%)
Jul 27, 2026, 4:00 PM EDT - Market closed
EFFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 26.06 | 26.06 | 25.93 | 25.93 | 25.92 | 1.11% | 140 |
| Jul 24, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.56% | 92 |
| Jul 23, 2026 | 25.48 | 25.50 | 25.48 | 25.50 | 25.50 | -1.55% | 439 |
| Jul 22, 2026 | 26.10 | 26.10 | 25.90 | 25.90 | 25.90 | 0.48% | 169 |
| Jul 21, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.77 | 0.89% | 14 |
| Jul 20, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.50% | 29 |
| Jul 17, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.02% | 20 |
| Jul 16, 2026 | 25.71 | 25.72 | 25.67 | 25.67 | 25.67 | -0.26% | 605 |
| Jul 15, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.61% | 134 |
| Jul 14, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.47% | 254 |
| Jul 13, 2026 | 25.76 | 25.76 | 25.46 | 25.46 | 25.46 | -0.54% | 251 |
| Jul 10, 2026 | 25.64 | 25.64 | 25.60 | 25.60 | 25.60 | 0.10% | 256 |
| Jul 9, 2026 | 25.63 | 25.64 | 25.58 | 25.58 | 25.58 | 0.65% | 2,658 |
| Jul 8, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.56% | 39 |
| Jul 7, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.53% | 24 |
| Jul 6, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.80% | 78 |
| Jul 2, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.73% | 95 |
| Jul 1, 2026 | 25.39 | 25.39 | 25.25 | 25.31 | 25.31 | -0.20% | 721 |
| Jun 30, 2026 | 25.30 | 25.37 | 25.30 | 25.36 | 25.36 | 0.33% | 876 |
| Jun 29, 2026 | 25.29 | 25.33 | 25.19 | 25.27 | 25.27 | 0.50% | 1,226 |
| Jun 26, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.40% | 9 |
| Jun 25, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.80% | 566 |
| Jun 24, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.28% | 8 |
| Jun 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.12% | 74 |
| Jun 22, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.40 | - | 71 |
| Jun 18, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.40 | 0.20% | 39 |
| Jun 17, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.92% | 6 |
| 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 |