Harbor Ares Systematic High Yield ETF (SIHY)
NYSEARCA: SIHY · Real-Time Price · USD
45.32
-0.09 (-0.19%)
At close: Aug 10, 2026, 4:00 PM EDT
45.32
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:10 PM EDT
SIHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 45.39 | 45.39 | 45.31 | 45.32 | - | -0.18% | 2,288 |
| Aug 7, 2026 | 45.44 | 45.44 | 45.36 | 45.40 | 45.40 | 0.23% | 5,923 |
| Aug 6, 2026 | 45.56 | 45.56 | 45.27 | 45.30 | 45.30 | -0.06% | 5,327 |
| Aug 5, 2026 | 45.36 | 45.37 | 45.18 | 45.32 | 45.32 | 0.29% | 16,055 |
| Aug 4, 2026 | 45.34 | 45.54 | 45.19 | 45.19 | 45.19 | 0.04% | 6,946 |
| Aug 3, 2026 | 45.14 | 45.20 | 45.07 | 45.17 | 45.17 | 0.31% | 6,192 |
| Jul 31, 2026 | 45.30 | 45.30 | 45.16 | 45.29 | 45.03 | -0.02% | 2,175 |
| Jul 30, 2026 | 45.23 | 45.30 | 45.14 | 45.30 | 45.04 | 0.37% | 8,175 |
| Jul 29, 2026 | 45.32 | 45.32 | 45.04 | 45.13 | 44.87 | -0.09% | 11,075 |
| Jul 28, 2026 | 45.23 | 45.25 | 45.14 | 45.17 | 44.92 | -0.02% | 6,128 |
| Jul 27, 2026 | 45.24 | 45.41 | 45.13 | 45.18 | 44.93 | 0.10% | 19,389 |
| Jul 24, 2026 | 45.20 | 45.20 | 45.12 | 45.14 | 44.88 | 0.01% | 5,490 |
| Jul 23, 2026 | 45.24 | 45.26 | 45.00 | 45.13 | 44.88 | -0.55% | 31,330 |
| Jul 22, 2026 | 45.48 | 45.51 | 45.38 | 45.38 | 45.12 | -0.22% | 9,096 |
| Jul 21, 2026 | 45.59 | 45.59 | 45.46 | 45.48 | 45.22 | 0.04% | 10,507 |
| Jul 20, 2026 | 45.50 | 45.52 | 45.28 | 45.46 | 45.20 | -0.04% | 27,101 |
| Jul 17, 2026 | 45.42 | 45.55 | 45.42 | 45.48 | 45.22 | -0.11% | 5,101 |
| Jul 16, 2026 | 45.43 | 45.57 | 45.33 | 45.53 | 45.27 | -0.09% | 10,073 |
| Jul 15, 2026 | 45.53 | 45.61 | 45.33 | 45.57 | 45.31 | 0.29% | 20,282 |
| Jul 14, 2026 | 45.47 | 45.51 | 45.21 | 45.44 | 45.18 | 0.07% | 22,985 |
| Jul 13, 2026 | 45.50 | 45.50 | 45.41 | 45.41 | 45.15 | -0.29% | 4,689 |
| Jul 10, 2026 | 45.50 | 45.58 | 45.50 | 45.54 | 45.28 | 0.01% | 38,818 |
| Jul 9, 2026 | 45.45 | 45.56 | 45.45 | 45.54 | 45.28 | 0.16% | 74,576 |
| Jul 8, 2026 | 45.62 | 45.62 | 45.38 | 45.46 | 45.20 | -0.18% | 277,744 |
| Jul 7, 2026 | 45.69 | 45.69 | 45.52 | 45.54 | 45.29 | -0.02% | 8,472 |
| Jul 6, 2026 | 45.72 | 45.72 | 45.51 | 45.55 | 45.29 | 0.10% | 3,066 |
| Jul 2, 2026 | 45.49 | 45.72 | 45.31 | 45.51 | 45.25 | 0.18% | 8,924 |
| Jul 1, 2026 | 45.37 | 45.43 | 45.36 | 45.43 | 45.17 | 0.15% | 6,231 |
| Jun 30, 2026 | 45.65 | 45.69 | 45.56 | 45.56 | 45.10 | -0.16% | 6,980 |
| Jun 29, 2026 | 45.59 | 45.69 | 45.59 | 45.63 | 45.17 | 0.05% | 7,860 |
| Jun 26, 2026 | 45.59 | 45.63 | 45.56 | 45.61 | 45.15 | - | 2,819 |
| Jun 25, 2026 | 45.61 | 45.63 | 45.58 | 45.61 | 45.15 | 0.07% | 10,263 |
| Jun 24, 2026 | 45.59 | 45.76 | 45.58 | 45.58 | 45.12 | 0.15% | 5,844 |
| Jun 23, 2026 | 45.58 | 45.60 | 45.51 | 45.51 | 45.05 | -0.46% | 7,455 |
| Jun 22, 2026 | 45.56 | 45.75 | 45.56 | 45.72 | 45.26 | 0.02% | 4,756 |
| Jun 18, 2026 | 45.61 | 45.73 | 45.48 | 45.71 | 45.25 | 0.62% | 17,482 |
| Jun 17, 2026 | 45.50 | 45.55 | 45.43 | 45.43 | 44.97 | -0.21% | 2,086 |
| Jun 16, 2026 | 45.78 | 45.78 | 45.53 | 45.53 | 45.07 | -0.14% | 10,532 |
| Jun 15, 2026 | 45.62 | 45.62 | 45.55 | 45.59 | 45.13 | 0.15% | 4,485 |
| Jun 12, 2026 | 45.55 | 45.56 | 45.47 | 45.52 | 45.06 | -0.09% | 2,960 |
| Jun 11, 2026 | 45.27 | 45.56 | 45.24 | 45.56 | 45.10 | 0.64% | 54,422 |
| Jun 10, 2026 | 45.34 | 45.34 | 45.21 | 45.27 | 44.81 | -0.15% | 51,891 |
| Jun 9, 2026 | 45.24 | 45.40 | 45.24 | 45.34 | 44.88 | 0.17% | 8,142 |
| Jun 8, 2026 | 45.29 | 45.29 | 45.19 | 45.26 | 44.81 | 0.05% | 32,177 |
| Jun 5, 2026 | 45.30 | 45.30 | 45.01 | 45.24 | 44.78 | -0.21% | 14,573 |
| Jun 4, 2026 | 45.35 | 45.37 | 45.33 | 45.34 | 44.88 | 0.01% | 4,187 |
| Jun 3, 2026 | 45.35 | 45.35 | 45.27 | 45.33 | 44.87 | -0.13% | 10,786 |
| Jun 2, 2026 | 45.31 | 45.39 | 45.29 | 45.39 | 44.93 | 0.18% | 9,315 |
| Jun 1, 2026 | 45.33 | 45.35 | 45.25 | 45.31 | 44.85 | -0.13% | 7,842 |
| May 29, 2026 | 45.59 | 45.66 | 45.58 | 45.60 | 44.91 | 0.03% | 8,433 |