Harbor SMID Cap Value ETF (EPSV)
NYSEARCA: EPSV · Real-Time Price · USD
23.70
0.00 (-0.02%)
Nov 3, 2025, 4:00 PM EST - Market closed
EPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.03% | 7 |
| Oct 31, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.09% | - |
| Oct 30, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.75% | - |
| Oct 29, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.76% | - |
| Oct 28, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.93% | 2 |
| Oct 27, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.16% | 12 |
| Oct 24, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.48% | 20 |
| Oct 23, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.45% | - |
| Oct 22, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.61% | 1 |
| Oct 21, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.07% | - |
| Oct 20, 2025 | 23.92 | 24.02 | 23.92 | 24.02 | 24.02 | 1.27% | 100 |
| Oct 17, 2025 | 23.66 | 23.72 | 23.66 | 23.72 | 23.72 | 0.10% | 102 |
| Oct 16, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -1.36% | 3 |
| Oct 15, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.79% | 3 |
| Oct 14, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.30% | - |
| Oct 13, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 2.20% | - |
| Oct 10, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -3.37% | 1 |
| Oct 9, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.80% | - |
| Oct 8, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.02% | 4 |
| Oct 7, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.65% | 9 |
| Oct 6, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.13% | - |
| Oct 3, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.29% | - |
| Oct 2, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.12% | - |
| Oct 1, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.37% | - |
| Sep 30, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.37% | - |
| Sep 29, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.23% | - |
| Sep 26, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.87% | 40 |
| Sep 25, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.65% | 4 |
| Sep 24, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.67% | 33 |
| Sep 23, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.05% | 45 |
| Sep 22, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.01% | 20 |
| Sep 19, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.97% | 100 |
| Sep 18, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 1.72% | - |
| Sep 17, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.20% | - |
| Sep 16, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.01% | - |
| Sep 15, 2025 | 23.69 | 23.69 | 23.65 | 23.65 | 23.65 | -0.34% | 100 |
| Sep 12, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.86% | - |
| Sep 11, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 1.57% | 25 |
| Sep 10, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.39% | - |
| Sep 9, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.02% | - |
| Sep 8, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.29% | - |
| Sep 5, 2025 | 23.86 | 23.98 | 23.86 | 23.98 | 23.98 | 0.04% | 104 |
| Sep 4, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.67% | 2 |
| Sep 3, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.34% | - |
| Sep 2, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.39% | - |
| Aug 29, 2025 | 23.72 | 23.75 | 23.72 | 23.75 | 23.75 | -0.44% | 201 |
| Aug 28, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.02% | 1 |
| Aug 27, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.55% | - |
| Aug 26, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.11% | - |
| Aug 25, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.32% | - |