Harbor SMID Cap Value ETF (EPSV)
NYSEARCA: EPSV · Real-Time Price · USD
27.77
+0.49 (1.80%)
Apr 17, 2026, 4:00 PM EDT - Market closed
EPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.39% | 42 |
| Apr 13, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.90% | 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 | 0.12% | 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 | 0.84% | 2 |
| Mar 31, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.75% | 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 | -1.21% | 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 | -1.93% | 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 |
| Mar 17, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.86% | 2 |
| Mar 16, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.38% | 3 |
| Mar 13, 2026 | 25.19 | 25.19 | 25.13 | 25.13 | 25.13 | 0.04% | 2,547 |
| Mar 12, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.46% | 2 |
| Mar 11, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.18% | 2 |
| Mar 10, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.38% | 2 |
| Mar 9, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.67% | 2 |
| Mar 6, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -2.42% | 2 |
| Mar 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.68% | 2 |
| Mar 4, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.44 | 0.29% | 20 |
| Mar 3, 2026 | 26.15 | 26.37 | 26.15 | 26.37 | 26.37 | -1.89% | 155 |
| Mar 2, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.66% | 3 |
| Feb 27, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.14% | 3 |
| Feb 26, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.13% | 2 |
| Feb 25, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.09% | 2 |
| Feb 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.12% | 6 |
| Feb 23, 2026 | 26.73 | 26.73 | 26.70 | 26.70 | 26.70 | -2.00% | 2,006 |
| Feb 20, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.70% | - |
| Feb 19, 2026 | 27.04 | 27.05 | 27.03 | 27.05 | 27.05 | -0.32% | 399 |
| Feb 18, 2026 | 26.90 | 27.14 | 26.90 | 27.14 | 27.14 | 1.12% | 111 |
| Feb 17, 2026 | 26.86 | 26.86 | 26.84 | 26.84 | 26.84 | 0.18% | 112 |
| Feb 13, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.83% | 26 |
| Feb 12, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.38% | - |
| Feb 11, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.35% | 39 |
| Feb 10, 2026 | 26.96 | 26.96 | 26.85 | 26.85 | 26.85 | 0.04% | 201 |
| Feb 9, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.12% | - |
| Feb 6, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 2.87% | 2 |
| Feb 5, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.80% | - |