Harbor SMID Cap Core ETF (EPSB)
NYSEARCA: EPSB · Real-Time Price · USD
23.89
-0.35 (-1.45%)
Mar 27, 2026, 4:00 PM EDT - Market closed
EPSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -1.44% | 10 |
| Mar 26, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.43% | 99 |
| Mar 25, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.68% | 9 |
| Mar 24, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1.21% | 2 |
| Mar 23, 2026 | 24.35 | 24.35 | 24.13 | 24.13 | 24.13 | 1.41% | 232 |
| Mar 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.49% | - |
| Mar 19, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.23% | - |
| Mar 18, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.47% | - |
| Mar 17, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.60% | - |
| Mar 16, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.37% | - |
| Mar 13, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.32% | - |
| Mar 12, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -1.50% | - |
| Mar 11, 2026 | 24.44 | 24.54 | 24.44 | 24.54 | 24.54 | 0.06% | 13,132 |
| Mar 10, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.92% | - |
| Mar 9, 2026 | 24.79 | 24.79 | 24.75 | 24.75 | 24.75 | 0.58% | 444 |
| Mar 6, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.71% | 65 |
| Mar 5, 2026 | 25.28 | 25.28 | 25.03 | 25.04 | 25.04 | -1.60% | 405 |
| Mar 4, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.16% | - |
| Mar 3, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.71% | 99 |
| Mar 2, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.77% | 112 |
| Feb 27, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.70% | 4 |
| Feb 26, 2026 | 25.79 | 25.83 | 25.79 | 25.83 | 25.83 | -0.13% | 140 |
| Feb 25, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.15% | 2 |
| Feb 24, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.26% | 9 |
| Feb 23, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.89% | 80 |
| Feb 20, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.73 | 0.33% | - |
| Feb 19, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.26% | 10 |
| Feb 18, 2026 | 25.55 | 25.72 | 25.55 | 25.72 | 25.72 | 0.91% | 105 |
| Feb 17, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.15% | 16 |
| Feb 13, 2026 | 25.61 | 25.61 | 25.52 | 25.52 | 25.52 | 0.89% | 127 |
| Feb 12, 2026 | 25.21 | 25.30 | 25.20 | 25.30 | 25.30 | -1.56% | 613 |
| Feb 11, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.04% | 1 |
| Feb 10, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.17% | 1 |
| Feb 9, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.25% | 8 |
| Feb 6, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 2.80% | 72 |
| Feb 5, 2026 | 24.94 | 24.97 | 24.94 | 24.97 | 24.97 | -0.37% | 100 |
| Feb 4, 2026 | 25.25 | 25.25 | 25.06 | 25.06 | 25.06 | 1.06% | 203 |
| Feb 3, 2026 | 24.90 | 24.90 | 24.70 | 24.80 | 24.80 | 0.85% | 2,230 |
| Feb 2, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.54% | - |
| Jan 30, 2026 | 24.40 | 24.46 | 24.40 | 24.46 | 24.46 | -0.49% | 103 |
| Jan 29, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.15% | - |
| Jan 28, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.28% | 63 |
| Jan 27, 2026 | 24.60 | 24.61 | 24.60 | 24.61 | 24.61 | -0.03% | 1,097 |
| Jan 26, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.04% | - |
| Jan 23, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.21% | 98 |
| Jan 22, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.02% | - |
| Jan 21, 2026 | 24.64 | 24.91 | 24.63 | 24.91 | 24.91 | 2.54% | 209 |
| Jan 20, 2026 | 24.26 | 24.29 | 24.26 | 24.29 | 24.29 | -0.83% | 150 |
| Jan 16, 2026 | 24.51 | 24.51 | 24.50 | 24.50 | 24.50 | -0.18% | 500 |
| Jan 15, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.15% | 1 |