Harbor Ares Systematic High Yield ETF (SIHY)

SIHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	45.51	45.61	45.48	45.58	45.58	0.33%	5,937
May 27, 2026	45.44	45.47	45.34	45.43	45.43	-0.01%	18,166
May 26, 2026	45.44	45.48	45.38	45.44	45.44	0.31%	6,243
May 22, 2026	45.39	45.48	45.18	45.30	45.30	0.02%	6,829
May 21, 2026	45.26	45.39	45.21	45.29	45.29	0.05%	10,459
May 20, 2026	45.12	45.32	45.12	45.27	45.27	0.58%	4,430
May 19, 2026	44.96	45.20	44.93	45.01	45.01	-0.22%	10,321
May 18, 2026	45.20	45.22	45.10	45.11	45.11	-0.09%	1,433
May 15, 2026	45.19	45.26	45.10	45.15	45.15	-0.45%	23,498
May 14, 2026	45.30	45.36	45.15	45.35	45.35	0.12%	10,461
May 13, 2026	45.22	45.30	45.22	45.30	45.30	0.12%	3,136
May 12, 2026	45.28	45.29	45.00	45.24	45.24	-0.20%	8,570
May 11, 2026	45.31	45.38	45.26	45.33	45.33	0.22%	23,455
May 8, 2026	45.40	45.40	45.05	45.23	45.23	-0.11%	323,666
May 7, 2026	45.29	45.39	45.26	45.28	45.28	-0.24%	19,032
May 6, 2026	45.32	45.40	45.27	45.39	45.39	0.51%	19,511
May 5, 2026	45.26	45.31	45.16	45.16	45.16	-	146,108
May 4, 2026	45.27	45.27	45.07	45.16	45.16	-0.22%	12,617
May 1, 2026	45.27	45.38	45.23	45.26	45.26	0.12%	41,908
Apr 30, 2026	45.24	45.43	45.24	45.42	45.20	0.39%	3,278
Apr 29, 2026	45.33	45.33	45.20	45.24	45.03	-0.06%	5,225
Apr 28, 2026	45.38	45.38	45.22	45.27	45.05	-0.43%	19,732
Apr 27, 2026	45.44	45.46	45.36	45.46	45.25	0.11%	16,779
Apr 24, 2026	45.41	45.44	45.37	45.41	45.20	0.09%	76,273
Apr 23, 2026	45.43	45.43	45.37	45.37	45.16	-0.09%	2,809
Apr 22, 2026	45.44	45.55	45.26	45.41	45.20	0.02%	23,088
Apr 21, 2026	45.55	45.55	45.36	45.40	45.19	-0.33%	22,620
Apr 20, 2026	45.56	45.67	45.49	45.55	45.34	-0.07%	100,287
Apr 17, 2026	45.50	45.60	45.49	45.58	45.37	0.64%	5,595
Apr 16, 2026	45.42	45.50	45.29	45.29	45.08	-0.22%	9,557
Apr 15, 2026	45.45	45.46	45.23	45.39	45.18	-0.15%	11,233
Apr 14, 2026	45.41	45.50	45.26	45.46	45.25	0.42%	8,859
Apr 13, 2026	45.15	45.29	45.15	45.27	45.06	0.25%	4,890
Apr 10, 2026	45.38	45.38	45.12	45.16	44.94	-0.28%	7,340
Apr 9, 2026	45.21	45.30	45.13	45.28	45.07	0.11%	3,442
Apr 8, 2026	45.33	45.33	45.14	45.23	45.02	0.62%	8,092
Apr 7, 2026	44.98	44.98	44.73	44.95	44.74	0.22%	129,819
Apr 6, 2026	44.79	44.87	44.78	44.85	44.64	0.25%	4,583
Apr 2, 2026	44.60	44.81	44.60	44.74	44.53	0.18%	45,237
Apr 1, 2026	44.93	44.93	44.62	44.66	44.45	0.22%	6,559
Mar 31, 2026	44.67	44.86	44.58	44.81	44.35	1.17%	79,272
Mar 30, 2026	44.51	44.54	44.28	44.29	43.84	-0.17%	40,186
Mar 27, 2026	44.58	44.58	44.32	44.37	43.92	-0.23%	12,582
Mar 26, 2026	44.89	44.89	44.47	44.47	44.02	-0.61%	38,615
Mar 25, 2026	44.75	44.79	44.72	44.74	44.29	0.40%	2,504
Mar 24, 2026	44.70	44.72	44.56	44.56	44.11	-0.25%	10,884
Mar 23, 2026	44.64	44.74	44.50	44.67	44.22	0.64%	19,164
Mar 20, 2026	44.54	44.61	44.35	44.39	43.94	-0.86%	11,892
Mar 19, 2026	44.47	44.81	44.47	44.77	44.32	-0.04%	14,875
Mar 18, 2026	44.88	45.04	44.69	44.79	44.34	-0.24%	56,832

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.