Skip to main content
Harbor Commodity All-Weather Strategy ETF (HGER)
NYSE: HGER · Real-Time Price · USD
22.64
+0.02 (0.11%)
Nov 20, 2024, 3:53 PM EST - Market closed

HGER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.5922.8722.5922.6422.640.09%23,592
Nov 19, 202422.6822.7022.5822.6222.620.16%92,270
Nov 18, 202422.2422.5922.2422.5822.581.99%24,329
Nov 15, 202422.1922.3022.1222.1422.14-0.45%54,286
Nov 14, 202422.2122.3222.1922.2422.240.36%300,211
Nov 13, 202422.3022.3022.1022.1622.16-0.40%41,505
Nov 12, 202422.4322.4522.2222.2522.25-0.36%13,066
Nov 11, 202422.8522.8522.2522.3322.33-1.85%182,178
Nov 8, 202423.1023.1022.6822.7522.75-1.09%39,527
Nov 7, 202422.7723.0122.7723.0023.001.37%31,125
Nov 6, 202423.1123.1122.5522.6922.69-1.39%26,079
Nov 5, 202422.9923.0722.9323.0123.010.50%34,430
Nov 4, 202422.9022.9322.8222.9022.901.04%22,933
Nov 1, 202422.9222.9222.6622.6622.66-0.83%62,061
Oct 31, 202422.7722.8722.6422.8522.850.51%47,559
Oct 30, 202422.4622.7422.4622.7422.741.07%30,584
Oct 29, 202422.4722.5022.3522.4922.49-0.47%22,714
Oct 28, 202422.7222.7222.3322.6022.60-0.99%26,793
Oct 25, 202422.7822.8422.7522.8322.830.35%23,527
Oct 24, 202422.9122.9122.6622.7522.75-0.02%55,724
Oct 23, 202422.9522.9522.6822.7522.75-0.39%1,180,060
Oct 22, 202422.6822.8922.6822.8422.841.20%26,472
Oct 21, 202422.4022.6422.4022.5722.570.53%330,417
Oct 18, 202422.5822.5822.4422.4522.45-0.55%28,242
Oct 17, 202422.4922.6022.4622.5822.580.29%113,953
Oct 16, 202422.6922.6922.4622.5122.51-0.33%58,244
Oct 15, 202422.6122.6122.4522.5822.58-1.43%17,132
Oct 14, 202423.1323.1322.8722.9122.91-0.74%132,056
Oct 11, 202423.0923.1823.0623.0823.080.13%209,813
Oct 10, 202422.9523.0822.8123.0523.051.32%72,752
Oct 9, 202422.7222.7522.5522.7522.75-0.44%118,942
Oct 8, 202423.1923.1922.7022.8522.85-1.91%238,993
Oct 7, 202423.1723.3123.1623.3023.300.80%75,791
Oct 4, 202423.1223.2123.0823.1123.11-0.17%13,042
Oct 3, 202422.8823.1622.8823.1523.151.17%110,069
Oct 2, 202422.8823.0122.7822.8822.880.40%64,607
Oct 1, 202422.5822.9722.5822.7922.790.82%32,954
Sep 30, 202422.7122.7122.5022.6122.61-0.24%198,785
Sep 27, 202422.7522.7522.5822.6622.660.07%22,574
Sep 26, 202422.6422.7722.6222.6522.65-0.42%220,517
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