Harbor Ares Systematic Multi-Sector Income ETF (SIFI)
NYSEARCA: SIFI · Real-Time Price · USD
42.38
-0.08 (-0.20%)
Nov 5, 2026, 4:00 PM EST - Market closed
SIFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 42.39 | 42.40 | 42.37 | 42.38 | 42.38 | -0.21% | 1,909 |
| Nov 4, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.53% | 20 |
| Nov 3, 2026 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -0.16% | 8 |
| Nov 2, 2026 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | -0.04% | 11 |
| Oct 30, 2026 | 42.53 | 42.53 | 42.53 | 42.53 | 42.33 | 0.07% | 10 |
| Oct 29, 2026 | 42.51 | 42.51 | 42.51 | 42.51 | 42.30 | 0.28% | 7 |
| Oct 28, 2026 | 42.39 | 42.39 | 42.39 | 42.39 | 42.18 | -0.16% | 10 |
| Oct 27, 2026 | 42.46 | 42.46 | 42.46 | 42.46 | 42.25 | 0.21% | 8 |
| Oct 26, 2026 | 42.37 | 42.37 | 42.37 | 42.37 | 42.16 | 0.06% | 11 |
| Oct 23, 2026 | 42.42 | 42.42 | 42.34 | 42.34 | 42.13 | -0.19% | 231 |
| Oct 22, 2026 | 42.42 | 42.42 | 42.42 | 42.42 | 42.21 | 0.60% | 73 |
| Oct 21, 2026 | 42.17 | 42.17 | 42.17 | 42.17 | 41.96 | 0.07% | 7 |
| Oct 20, 2026 | 42.14 | 42.14 | 42.14 | 42.14 | 41.93 | -0.07% | 118 |
| Oct 19, 2026 | 42.28 | 42.28 | 42.17 | 42.17 | 41.96 | -0.19% | 209 |
| Oct 16, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.04 | -0.21% | 15 |
| Oct 15, 2026 | 42.34 | 42.34 | 42.34 | 42.34 | 42.13 | 0.52% | 38 |
| Oct 14, 2026 | 42.12 | 42.12 | 42.12 | 42.12 | 41.91 | -0.18% | 7 |
| Oct 13, 2026 | 42.19 | 42.19 | 42.19 | 42.19 | 41.98 | -0.07% | 703 |
| Oct 12, 2026 | 42.22 | 42.22 | 42.22 | 42.22 | 42.01 | 0.09% | 113 |
| Oct 9, 2026 | 42.20 | 42.20 | 42.18 | 42.18 | 41.97 | 0.07% | 365 |
| Oct 8, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 41.94 | -0.01% | 112 |
| Oct 7, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 41.95 | 0.01% | 1,187 |
| Oct 6, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 41.95 | 0.31% | 113 |
| Oct 5, 2026 | 41.96 | 42.02 | 41.96 | 42.02 | 41.82 | 0.14% | 1,275 |
| Oct 2, 2026 | 42.12 | 42.12 | 41.96 | 41.96 | 41.76 | -0.10% | 228 |
| Oct 1, 2026 | 41.94 | 42.08 | 41.94 | 42.00 | 41.80 | 0.25% | 2,512 |
| Sep 30, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 41.69 | -0.11% | 126 |
| Sep 29, 2026 | 42.12 | 42.15 | 42.12 | 42.15 | 41.74 | -0.08% | 129 |
| Sep 28, 2026 | 42.18 | 42.18 | 42.18 | 42.18 | 41.77 | -0.46% | 125 |
| Sep 25, 2026 | 42.34 | 42.38 | 42.34 | 42.38 | 41.96 | 0.01% | 128 |
| Sep 24, 2026 | 42.37 | 42.37 | 42.37 | 42.37 | 41.96 | -0.27% | 12 |
| Sep 23, 2026 | 42.49 | 42.49 | 42.49 | 42.49 | 42.07 | -0.72% | 17 |
| Sep 22, 2026 | 42.79 | 42.79 | 42.79 | 42.79 | 42.38 | 0.09% | 18 |
| Sep 21, 2026 | 42.76 | 42.76 | 42.76 | 42.76 | 42.34 | 0.15% | 67 |
| Sep 18, 2026 | 42.69 | 42.69 | 42.69 | 42.69 | 42.28 | -0.18% | 23 |
| Sep 17, 2026 | 42.77 | 42.77 | 42.77 | 42.77 | 42.35 | 0.35% | 12 |
| Sep 16, 2026 | 42.62 | 42.62 | 42.62 | 42.62 | 42.20 | -0.04% | 12 |
| Sep 15, 2026 | 42.63 | 42.64 | 42.56 | 42.63 | 42.22 | 0.01% | 1,449 |
| Sep 14, 2026 | 42.63 | 42.63 | 42.63 | 42.63 | 42.21 | -0.16% | 13 |
| Sep 11, 2026 | 42.69 | 42.69 | 42.69 | 42.69 | 42.28 | -0.04% | 12 |
| Sep 10, 2026 | 42.80 | 42.80 | 42.71 | 42.71 | 42.30 | -0.51% | 233,905 |
| Sep 9, 2026 | 42.93 | 42.93 | 42.91 | 42.93 | 42.51 | -0.39% | 1,048 |
| Sep 8, 2026 | 43.13 | 43.13 | 43.10 | 43.10 | 42.68 | -0.08% | 263 |
| Sep 4, 2026 | 43.16 | 43.16 | 43.14 | 43.14 | 42.72 | -0.02% | 573 |
| Sep 3, 2026 | 43.14 | 43.14 | 43.14 | 43.14 | 42.73 | 0.12% | 24 |
| Sep 2, 2026 | 43.09 | 43.09 | 43.09 | 43.09 | 42.67 | 0.07% | 13 |
| Sep 1, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | 42.64 | -0.34% | 12 |
| Aug 31, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.79 | 0.05% | 9 |
| Aug 28, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | 42.77 | -0.28% | 16 |
| Aug 27, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 42.89 | -0.01% | 30 |