Harbor SMID Cap Value ETF (EPSV)
NYSEARCA: EPSV · Real-Time Price · USD
29.83
+0.04 (0.12%)
At close: May 28, 2026, 4:00 PM EDT
29.83
0.00 (0.00%)
After-hours: May 28, 2026, 4:10 PM EDT
EPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 29.87 | 29.87 | 29.81 | 29.83 | 29.83 | 0.12% | 667 |
| May 27, 2026 | 29.81 | 29.84 | 29.79 | 29.79 | 29.79 | -0.15% | 350 |
| May 26, 2026 | 29.75 | 29.84 | 29.75 | 29.84 | 29.84 | 1.99% | 436 |
| May 22, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.46% | 16 |
| May 21, 2026 | 28.83 | 28.84 | 28.83 | 28.84 | 28.84 | 0.28% | 1,002 |
| May 20, 2026 | 28.73 | 28.76 | 28.73 | 28.76 | 28.76 | 1.81% | 756 |
| May 19, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.24 | -1.48% | 27 |
| May 18, 2026 | 28.77 | 28.79 | 28.66 | 28.67 | 28.67 | -0.17% | 1,455 |
| May 15, 2026 | 28.79 | 28.79 | 28.72 | 28.72 | 28.72 | -1.99% | 432 |
| May 14, 2026 | 29.36 | 29.36 | 29.30 | 29.30 | 29.30 | 0.39% | 507 |
| May 13, 2026 | 29.23 | 29.23 | 29.18 | 29.19 | 29.19 | - | 2,384 |
| May 12, 2026 | 29.18 | 29.19 | 29.18 | 29.19 | 29.19 | -0.70% | 12,035 |
| May 11, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.44% | 44 |
| May 8, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.45% | 69 |
| May 7, 2026 | 29.47 | 29.47 | 29.10 | 29.10 | 29.10 | -1.27% | 135 |
| May 6, 2026 | 29.30 | 29.48 | 29.29 | 29.48 | 29.48 | 3.60% | 7,283 |
| May 5, 2026 | 28.45 | 28.47 | 28.45 | 28.45 | 28.45 | 0.91% | 1,257 |
| May 4, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.72% | 2 |
| May 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.25% | 5 |
| Apr 30, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.72% | 2 |
| Apr 29, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.55% | 2 |
| Apr 28, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.36% | 6 |
| Apr 27, 2026 | 28.20 | 28.24 | 28.20 | 28.24 | 28.24 | 0.19% | 1,048 |
| Apr 24, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.54% | 1,008 |
| Apr 23, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.72% | 6 |
| Apr 22, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.20% | 31 |
| Apr 21, 2026 | 28.00 | 28.00 | 27.89 | 27.89 | 27.89 | -0.18% | 402 |
| Apr 20, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.61% | 327 |
| Apr 17, 2026 | 27.46 | 27.77 | 27.46 | 27.77 | 27.77 | 1.79% | 104 |
| Apr 16, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.61% | 2 |
| Apr 15, 2026 | 27.14 | 27.14 | 27.12 | 27.12 | 27.12 | -0.88% | 103 |
| Apr 14, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.38% | 42 |
| Apr 13, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.91% | 14 |
| Apr 10, 2026 | 27.09 | 27.09 | 27.01 | 27.01 | 27.01 | -0.01% | 187 |
| Apr 9, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.53% | 33 |
| Apr 8, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 3.31% | 7 |
| Apr 7, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.74% | 4 |
| Apr 6, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.11% | 37 |
| Apr 2, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.08% | 23 |
| Apr 1, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.83% | 2 |
| Mar 31, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.76% | 6 |
| Mar 30, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.94% | 2 |
| Mar 27, 2026 | 25.37 | 25.37 | 25.15 | 25.15 | 25.14 | -1.22% | 521 |
| Mar 26, 2026 | 25.55 | 25.55 | 25.45 | 25.45 | 25.45 | -1.91% | 104 |
| Mar 25, 2026 | 25.94 | 25.95 | 25.94 | 25.95 | 25.95 | 0.68% | 103 |
| Mar 24, 2026 | 25.82 | 25.82 | 25.72 | 25.77 | 25.77 | 1.59% | 2,467 |
| Mar 23, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 2.26% | 4 |
| Mar 20, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.92% | 8 |
| Mar 19, 2026 | 25.35 | 25.35 | 25.30 | 25.30 | 25.30 | 0.39% | 1,584 |
| Mar 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.95% | 4 |