Harbor Emerging Markets Equity ETF (EPEM)
NYSEARCA: EPEM · Real-Time Price · USD
26.83
-0.35 (-1.27%)
Feb 12, 2026, 4:00 PM EST - Market closed
EPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | - | -1.27% | 3 |
| Feb 11, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.44% | - |
| Feb 10, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.26% | 5 |
| Feb 9, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1.75% | - |
| Feb 6, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 2.29% | - |
| Feb 5, 2026 | 25.57 | 25.80 | 25.57 | 25.68 | 25.68 | -0.34% | 4,576 |
| Feb 4, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.64% | 3 |
| Feb 3, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.60% | 4 |
| Feb 2, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.32% | 11 |
| Jan 30, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -2.68% | 1 |
| Jan 29, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.23% | 48 |
| Jan 28, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.56% | - |
| Jan 27, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.41% | - |
| Jan 26, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.44% | 2 |
| Jan 23, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.84% | 2 |
| Jan 22, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.53% | 1 |
| Jan 21, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.91% | 3 |
| Jan 20, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.90% | - |
| Jan 16, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.25% | 2 |
| Jan 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.87% | 4 |
| Jan 14, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.84% | - |
| Jan 13, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.07% | - |
| Jan 12, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.73% | 4 |
| Jan 9, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.93% | - |
| Jan 8, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.16% | - |
| Jan 7, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.75% | 1 |
| Jan 6, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.11% | 2 |
| Jan 5, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.28 | 1.30% | - |
| Jan 2, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 2.53% | 1 |
| Dec 31, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.18% | - |
| Dec 30, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.32% | 75 |
| Dec 29, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.02% | 76 |
| Dec 26, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.98% | 3 |
| Dec 24, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.22% | 2 |
| Dec 23, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.58% | 6 |
| Dec 22, 2025 | 22.86 | 22.86 | 22.85 | 22.85 | 22.85 | 0.32% | 1,299 |
| Dec 19, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -3.03% | 1 |
| Dec 18, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 22.63 | 1.01% | - |
| Dec 17, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 22.41 | -0.61% | - |
| Dec 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.54 | -0.70% | - |
| Dec 15, 2025 | 23.67 | 23.74 | 23.56 | 23.56 | 22.70 | - | 8,011 |
| Dec 12, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 22.70 | -1.25% | 32 |
| Dec 11, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 22.99 | -0.53% | - |
| Dec 10, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.11 | 0.62% | - |
| Dec 9, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 22.97 | -0.13% | - |
| Dec 8, 2025 | 23.91 | 23.91 | 23.87 | 23.87 | 23.00 | 0.26% | 997 |
| Dec 5, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 22.94 | 0.05% | - |
| Dec 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 22.93 | -0.23% | - |
| Dec 3, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 22.98 | 0.03% | 1 |
| Dec 2, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 22.98 | 0.57% | - |