Harbor SMID Cap Value ETF (EPSV)
NYSEARCA: EPSV · Real-Time Price · USD
22.85
0.00 (0.00%)
Jul 30, 2025, 4:00 PM - Market open
EPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.21% | - |
| Jun 17, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.61% | 60 |
| Jun 16, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.91% | - |
| Jun 13, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.42% | - |
| Jun 12, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.08% | - |
| Jun 11, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.66% | - |
| Jun 10, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.69% | 25 |
| Jun 9, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 1.02% | 25 |
| Jun 6, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.47% | - |
| Jun 5, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.12% | 25 |
| Jun 4, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.34% | 25 |
| Jun 3, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.60% | 2 |
| Jun 2, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.62% | 2 |
| May 30, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.19% | 25 |
| May 29, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.43% | 25 |
| May 28, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.31% | 100 |
| May 27, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.35% | 52 |
| May 23, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.61% | 50 |
| May 22, 2025 | 20.78 | 21.02 | 20.78 | 20.94 | 20.94 | - | 2,391 |
| May 21, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -2.78% | - |
| May 20, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.40% | - |
| May 19, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.58% | 12 |