Harbor SMID Cap Value ETF (EPSV)
NYSEARCA: EPSV · Real-Time Price · USD
24.84
+0.28 (1.14%)
At close: Jan 8, 2026, 4:00 PM EST
24.84
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
EPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | - | 1.14% | - |
| Jan 7, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -1.25% | 23 |
| Jan 6, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.87 | 1.11% | 1 |
| Jan 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.00% | 24 |
| Jan 2, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.83% | 2 |
| Dec 31, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.12% | - |
| Dec 30, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.46% | 1 |
| Dec 29, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.36% | 1 |
| Dec 26, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.05% | 4 |
| Dec 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.37% | 6 |
| Dec 23, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.25% | 21 |
| Dec 22, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.37 | 0.88% | 55 |
| Dec 19, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.34% | - |
| Dec 18, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.05 | 0.25% | - |
| Dec 17, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 23.99 | -0.68% | 102 |
| Dec 16, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.16 | -1.17% | 41 |
| Dec 15, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.44 | -0.09% | 27 |
| Dec 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.46 | -1.41% | 1 |
| Dec 11, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 24.81 | 1.11% | 39 |
| Dec 10, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.54 | 2.31% | - |
| Dec 9, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 23.99 | 0.19% | - |
| Dec 8, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 23.94 | 0.11% | 10 |
| Dec 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 23.91 | - | 1 |
| Dec 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 23.92 | 0.42% | 10 |
| Dec 3, 2025 | 24.47 | 24.51 | 24.47 | 24.50 | 23.81 | 1.43% | 718 |
| Dec 2, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.48 | 0.16% | 1 |
| Dec 1, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.44 | -0.63% | 8 |
| Nov 28, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 23.59 | 0.28% | 102 |
| Nov 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.52 | 0.62% | 2 |
| Nov 25, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.38 | 1.99% | - |
| Nov 24, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 22.92 | 1.05% | 59 |
| Nov 21, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 22.69 | 2.79% | - |
| Nov 20, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.07 | -2.26% | - |
| Nov 19, 2025 | 23.19 | 23.23 | 23.19 | 23.23 | 22.58 | 0.11% | 100 |
| Nov 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.56 | 0.54% | - |
| Nov 17, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.43 | -2.30% | - |
| Nov 14, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 22.96 | 0.11% | 20 |
| Nov 13, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 22.94 | -1.56% | 11 |
| Nov 12, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.30 | -0.22% | 2 |
| Nov 11, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.35 | -0.09% | 6 |
| Nov 10, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.37 | 0.47% | - |
| Nov 7, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.26 | 0.50% | 2 |
| Nov 6, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.15 | -0.77% | 1 |
| Nov 5, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.33 | 1.70% | - |
| Nov 4, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 22.94 | -0.43% | - |
| Nov 3, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.04 | -0.03% | 7 |
| Oct 31, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.04 | -0.09% | - |
| Oct 30, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.06 | -0.75% | - |
| Oct 29, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.24 | -0.76% | - |
| Oct 28, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.42 | -0.93% | 2 |