Harbor SMID Cap Value ETF (EPSV)
NYSEARCA: EPSV · Real-Time Price · USD
24.74
+0.06 (0.25%)
At close: Dec 18, 2025, 4:00 PM EST
24.74
0.00 (0.00%)
After-hours: Dec 18, 2025, 6:30 PM EST
EPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | - | 0.25% | - |
| Dec 17, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.68% | 102 |
| Dec 16, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.17% | 41 |
| Dec 15, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.09% | 27 |
| Dec 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.41% | 1 |
| Dec 11, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.11% | 39 |
| Dec 10, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 2.31% | - |
| Dec 9, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.19% | - |
| Dec 8, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.11% | 10 |
| Dec 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 1 |
| Dec 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.42% | 10 |
| Dec 3, 2025 | 24.47 | 24.51 | 24.47 | 24.50 | 24.50 | 1.43% | 718 |
| Dec 2, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.16% | 1 |
| Dec 1, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.63% | 8 |
| Nov 28, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.26 | 0.28% | 102 |
| Nov 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.62% | 2 |
| Nov 25, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.99% | - |
| Nov 24, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.05% | 59 |
| Nov 21, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 2.79% | - |
| Nov 20, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.26% | - |
| Nov 19, 2025 | 23.19 | 23.23 | 23.19 | 23.23 | 23.23 | 0.11% | 100 |
| Nov 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.54% | - |
| Nov 17, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -2.30% | - |
| Nov 14, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.11% | 20 |
| Nov 13, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.56% | 11 |
| Nov 12, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.22% | 2 |
| Nov 11, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.09% | 6 |
| Nov 10, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.47% | - |
| Nov 7, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.50% | 2 |
| Nov 6, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.77% | 1 |
| Nov 5, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.70% | - |
| Nov 4, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.43% | - |
| 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 | 23.72 | -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% | - |