Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
24.05
-0.12 (-0.50%)
Apr 25, 2025, 4:00 PM EDT - Market closed

HGER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202524.0724.1724.0024.1724.17-90,137
Apr 24, 202524.0624.2123.9524.1724.171.09%112,061
Apr 23, 202523.9824.1023.7923.9123.91-1.12%271,074
Apr 22, 202524.2924.3824.1124.1824.180.25%153,020
Apr 21, 202524.1324.1424.0024.1224.120.58%92,583
Apr 17, 202523.9224.0523.8223.9823.980.71%285,532
Apr 16, 202523.5223.8523.5223.8123.811.67%144,792
Apr 15, 202523.4623.4623.2923.4223.42-0.34%193,584
Apr 14, 202523.5123.7423.3523.5023.500.21%120,876
Apr 11, 202522.9223.4922.9223.4523.451.87%68,369
Apr 10, 202522.7923.0822.7923.0223.020.13%247,374
Apr 9, 202522.0723.0622.0722.9922.993.89%145,912
Apr 8, 202522.6522.6722.1322.1322.13-1.43%611,143
Apr 7, 202522.6623.0022.3022.4522.45-1.80%217,328
Apr 4, 202523.5223.5222.6322.8622.86-3.04%1,462,495
Apr 3, 202523.4524.2923.4323.5823.58-2.87%639,149
Apr 2, 202524.1824.2924.0924.2824.280.60%532,676
Apr 1, 202524.0924.1524.0624.1324.130.33%71,130
Mar 31, 202523.8024.0723.8024.0524.051.26%49,509
Mar 28, 202523.6523.7823.6523.7523.75-41,516
Mar 27, 202523.5423.7723.5423.7523.750.47%95,182
Mar 26, 202523.7323.7323.5923.6423.64-0.08%117,757
Mar 25, 202523.6623.6923.5923.6623.660.34%188,598
Mar 24, 202523.6923.6923.5023.5823.58-0.04%119,118
Mar 21, 202523.6623.6623.4723.5923.59-0.51%117,859
Mar 20, 202523.5923.7223.4923.7123.710.25%69,523
Mar 19, 202523.4323.6523.4323.6523.650.60%88,833
Mar 18, 202523.6423.6523.5123.5123.510.09%100,158
Mar 17, 202523.4123.4923.3923.4923.490.95%54,577
Mar 14, 202523.3323.3323.2023.2723.270.17%197,770
Mar 13, 202523.1823.3023.1523.2323.230.43%197,991
Mar 12, 202523.0723.2522.9723.1323.130.39%282,248
Mar 11, 202522.8623.0622.8623.0423.041.01%130,122
Mar 10, 202522.8923.0022.7822.8122.81-0.78%37,183
Mar 7, 202522.9023.1222.9022.9922.990.18%95,430
Mar 6, 202523.0923.0922.8922.9522.95-0.18%58,186
Mar 5, 202522.9523.0322.8622.9922.99-31,531
Mar 4, 202522.9523.1122.7822.9922.990.35%183,412
Mar 3, 202523.2523.2522.8722.9122.91-0.37%32,016
Feb 28, 202523.2023.2022.9223.0023.00-1.09%48,622
Feb 27, 202523.2323.2823.1723.2523.25-0.34%34,693
Feb 26, 202523.2423.4023.2423.3323.33-0.04%30,997
Feb 25, 202523.8023.8023.2523.3423.34-1.56%2,428,187
Feb 24, 202523.6623.7123.5923.7123.71-0.25%31,610
Feb 21, 202523.8223.8223.6923.7723.77-0.65%141,519
Feb 20, 202523.9723.9923.9323.9323.93-25,169
Feb 19, 202523.9823.9823.8223.9323.93-0.02%26,819
Feb 18, 202523.9723.9823.8023.9323.931.18%50,946
Feb 14, 202523.9223.9223.6523.6523.65-0.92%27,204
Feb 13, 202523.8423.8723.6723.8723.870.77%49,672