Harbor SMID Cap Value ETF (EPSV)
NYSEARCA: EPSV · Real-Time Price · USD
23.74
-0.11 (-0.44%)
Aug 29, 2025, 4:00 PM - Market closed
EPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 3.94% | - |
| Aug 21, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.17% | 100 |
| Aug 20, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.63% | 100 |
| Aug 19, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.33% | 1 |
| Aug 18, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.56% | 15 |
| Aug 15, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.58% | - |
| Aug 14, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.19% | 25 |
| Aug 13, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1.73% | 25 |
| Aug 12, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 2.78% | 2 |
| Aug 11, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.67% | - |
| Aug 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.39% | - |
| Aug 7, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.16% | 12 |
| Aug 6, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.82% | - |
| Aug 5, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.24% | 5 |
| Aug 4, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.35% | 3 |
| Aug 1, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.76% | 26 |
| Jul 31, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.21% | 26 |
| Jul 30, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.37% | 4 |
| Jul 29, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.93% | 3 |
| Jul 28, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.12% | 3 |
| Jul 25, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.28% | 3 |
| Jul 24, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.49% | 2 |
| Jul 23, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.86% | - |
| Jul 22, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1.41% | 1,849 |
| Jul 21, 2025 | 22.75 | 22.75 | 22.70 | 22.70 | 22.70 | -0.18% | 1,849 |
| Jul 18, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.38% | - |
| Jul 17, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.35% | - |
| Jul 16, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.33% | - |
| Jul 15, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -1.69% | - |
| Jul 14, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.24% | - |
| Jul 11, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.76% | 51 |
| Jul 10, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.88% | 51 |
| Jul 9, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.26% | 1 |
| Jul 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.78% | 1 |
| Jul 7, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.33% | 3 |
| Jul 3, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.65% | 1 |
| Jul 2, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.47% | 1 |
| Jul 1, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.80% | 1 |
| Jun 30, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.24% | 1 |
| Jun 27, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.01% | - |
| Jun 26, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.67% | - |
| Jun 25, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.61% | 10 |
| Jun 24, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.77% | 10 |
| Jun 23, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.88% | 26 |
| Jun 20, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.09% | 1 |