Skip to main content
Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
22.65
-0.09 (-0.40%)
Sep 26, 2024, 3:50 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202422.7722.7922.6922.7422.74-0.18%40,594
Sep 24, 202422.7222.7922.6722.7822.781.25%46,795
Sep 23, 202422.4922.5922.3822.5022.500.45%27,900
Sep 20, 202422.2822.4322.2622.4022.400.40%26,865
Sep 19, 202422.0522.3122.0522.3122.311.41%70,026
Sep 18, 202422.0022.1721.9622.0022.00-0.30%30,930
Sep 17, 202421.9322.0721.9322.0722.070.46%16,876
Sep 16, 202421.9521.9821.8921.9721.970.53%57,626
Sep 13, 202421.7221.9521.7221.8521.850.30%66,184
Sep 12, 202421.3621.8021.3621.7821.781.49%16,791
Sep 11, 202421.3921.5021.2721.4721.470.82%10,725
Sep 10, 202421.6921.6921.2621.2921.29-1.21%34,872
Sep 9, 202421.4421.5521.4021.5521.550.61%23,791
Sep 6, 202421.7921.7921.3521.4221.42-1.23%39,194
Sep 5, 202421.5421.8121.5421.6921.690.45%102,635
Sep 4, 202421.6621.6621.5821.5921.59-0.78%118,284
Sep 3, 202421.9221.9221.6621.7621.76-1.18%16,614
Aug 30, 202422.1122.1722.0122.0222.02-0.92%8,604
Aug 29, 202422.1622.2422.1322.2322.231.11%17,755
Aug 28, 202422.0222.0721.9421.9821.98-1.08%191,843
Aug 27, 202422.2622.2622.1422.2222.22-0.18%155,521
Aug 26, 202422.1722.3122.1722.2622.260.86%13,328
Aug 23, 202421.7422.1221.7422.0722.071.47%41,585
Aug 22, 202422.0222.0221.7121.7521.75-0.55%31,259
Aug 21, 202422.0322.0321.8221.8721.87-0.27%36,884
Aug 20, 202422.0722.0721.9021.9321.930.05%25,027
Aug 19, 202422.0522.0521.8821.9221.92-0.18%16,173
Aug 16, 202421.9421.9921.9021.9621.960.14%33,970
Aug 15, 202421.9422.0621.9321.9321.930.21%25,129
Aug 14, 202421.9821.9821.8421.8921.89-0.52%19,765
Aug 13, 202422.0822.0921.9822.0022.00-0.63%21,635
Aug 12, 202421.8422.1821.8422.1422.141.10%21,291
Aug 9, 202421.8621.9221.8521.9021.900.41%18,001
Aug 8, 202421.7221.8521.7221.8121.810.69%25,714
Aug 7, 202421.5121.7321.5121.6621.660.65%22,113
Aug 6, 202421.6721.6721.4521.5221.52-0.46%32,970
Aug 5, 202421.5621.6421.3521.6221.62-0.55%113,419
Aug 2, 202421.9321.9321.6021.7421.74-1.32%158,228
Aug 1, 202422.1022.2021.9122.0322.03-0.72%12,612
Jul 31, 202421.8222.2421.8222.1922.191.65%193,409
Jul 30, 202421.7321.8421.6821.8321.830.09%15,098
Jul 29, 202421.9221.9321.7221.8121.81-0.46%86,623
Jul 26, 202422.0022.0021.8721.9121.91-0.72%25,084
Jul 25, 202422.0022.0821.8522.0722.07-0.14%34,403
Jul 24, 202422.0122.2422.0122.1022.10-0.14%58,985
Jul 23, 202422.3222.3222.0822.1322.13-0.41%349,767
Jul 22, 202422.0322.2322.0322.2222.220.58%32,398
Jul 19, 202422.3522.3522.0722.0922.09-1.56%19,990
Jul 18, 202422.4922.5422.4222.4422.44-0.66%27,544
Jul 17, 202422.4522.6322.4522.5922.590.18%29,065
Jul 16, 202422.4922.5622.4122.5522.55-0.13%183,789
Jul 15, 202422.5122.6622.5122.5822.58-0.40%187,539
Jul 12, 202422.6722.7222.6022.6722.67-0.44%70,142
Jul 11, 202422.6322.7922.6322.7722.771.29%100,420
Jul 10, 202422.4522.6122.4522.4822.48-0.22%65,148
Jul 9, 202422.6922.6922.5322.5322.53-0.62%95,803
Jul 8, 202422.8222.8222.6222.6722.67-1.35%103,134
Jul 5, 202422.8523.0422.8522.9822.980.66%72,959
Jul 3, 202422.6822.8822.6822.8322.830.42%17,029
Jul 2, 202422.7722.7922.7022.7422.740.38%86,020
Jul 1, 202422.7022.7322.5322.6522.650.69%47,199
Jun 28, 202422.6222.6222.4822.5022.50-0.46%8,754
Jun 27, 202422.5322.6622.5322.6022.600.76%34,641
Jun 26, 202422.4022.5122.3822.4322.43-0.32%18,423
Jun 25, 202422.5622.5722.4522.5022.50-0.71%12,669
Jun 24, 202422.4922.6922.4922.6622.660.73%17,724
Jun 21, 202422.6422.9022.4822.5022.50-0.99%22,888
Jun 20, 202422.8222.8522.6922.7222.720.09%33,877
Jun 18, 202422.4422.7022.4422.7022.700.89%10,725
Jun 17, 202422.5922.7222.4222.5022.50-0.53%99,560
Jun 14, 202422.7122.7522.5722.6222.620.04%21,247
Jun 13, 202422.5522.6922.5522.6122.610.31%237,521
Jun 12, 202422.5422.7622.5322.5422.540.22%15,207
Jun 11, 202422.3022.5422.3022.4922.490.18%12,081
Jun 10, 202422.3322.4622.3122.4522.450.99%33,651
Jun 7, 202422.8622.8622.2322.2322.23-1.90%35,997
Jun 6, 202422.5622.6822.5222.6622.661.12%41,950
Jun 5, 202422.5022.5022.2622.4122.410.72%1,630,039
Jun 4, 202422.3222.3222.2222.2522.25-0.76%70,383
Jun 3, 202422.6922.6922.3922.4222.42-0.75%10,413
May 31, 202422.9322.9322.5522.5922.59-0.83%23,394
May 30, 202422.9922.9922.7422.7822.78-0.65%274,572
May 29, 202423.1223.1222.9322.9322.93-1.31%6,405
May 28, 202422.9323.2422.9323.2423.241.77%7,235
May 24, 202422.8422.9022.8322.8322.830.18%13,223
May 23, 202423.2123.2122.7622.7922.79-0.71%185,985
May 22, 202423.0523.0622.9422.9522.95-1.12%12,867
May 21, 202423.3723.3723.1923.2123.21-0.26%17,921
May 20, 202423.0923.3223.0923.2723.270.74%164,497
May 17, 202423.1223.1222.9923.1023.101.27%17,791
May 16, 202422.8022.8522.7622.8122.810.09%28,393
May 15, 202422.6722.8422.5822.7922.790.53%37,266
May 14, 202422.8522.8522.5722.6722.67-0.35%44,250
May 13, 202422.7922.8022.6922.7522.750.22%61,582
May 10, 202422.8322.8322.7022.7022.70-24,506
May 9, 202422.6422.7022.6122.7022.700.53%12,846
May 8, 202422.5722.6422.4822.5822.58-0.23%18,241
May 7, 202422.5822.6922.5822.6322.63-0.04%65,680
May 6, 202422.3322.6722.3322.6422.641.23%16,668
May 3, 202422.4822.4822.2922.3722.370.17%18,569