Harbor Ares Systematic High Yield ETF (SIHY)
NYSEARCA: SIHY · Real-Time Price · USD
45.18
-0.10 (-0.22%)
At close: May 8, 2026, 4:00 PM EDT
45.23
+0.05 (0.11%)
After-hours: May 8, 2026, 4:00 PM EDT
SIHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 45.40 | 45.40 | 45.05 | 45.18 | - | -0.22% | 323,544 |
| 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 | -0.35% | 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 | -0.33% | 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 |
| Mar 17, 2026 | 44.85 | 44.90 | 44.79 | 44.90 | 44.45 | 0.58% | 58,489 |
| Mar 16, 2026 | 44.75 | 44.81 | 44.63 | 44.64 | 44.19 | 0.43% | 7,834 |
| Mar 13, 2026 | 44.77 | 44.77 | 44.35 | 44.45 | 44.00 | -0.51% | 19,369 |
| Mar 12, 2026 | 44.91 | 44.91 | 44.60 | 44.68 | 44.23 | -0.47% | 16,902 |
| Mar 11, 2026 | 45.08 | 45.08 | 44.85 | 44.89 | 44.44 | -0.31% | 126,059 |
| Mar 10, 2026 | 45.12 | 45.24 | 45.01 | 45.03 | 44.57 | -0.11% | 22,747 |
| Mar 9, 2026 | 44.77 | 45.08 | 44.77 | 45.08 | 44.62 | 0.20% | 37,643 |
| Mar 6, 2026 | 45.01 | 45.07 | 44.88 | 44.99 | 44.53 | -0.13% | 132,216 |
| Mar 5, 2026 | 45.21 | 45.35 | 45.04 | 45.05 | 44.59 | -0.46% | 60,075 |
| Mar 4, 2026 | 45.24 | 45.31 | 45.19 | 45.26 | 44.80 | 0.20% | 12,281 |
| Mar 3, 2026 | 45.16 | 45.26 | 45.06 | 45.17 | 44.71 | 0.02% | 32,360 |
| Mar 2, 2026 | 45.18 | 45.44 | 45.16 | 45.16 | 44.70 | -0.83% | 15,577 |
| Feb 27, 2026 | 45.78 | 45.78 | 45.50 | 45.54 | 44.86 | -0.26% | 241,444 |