Harbor Active Small Cap ETF (SMLL)
NYSEARCA: SMLL · Real-Time Price · USD
20.64
-0.07 (-0.34%)
Nov 4, 2025, 10:48 AM EST - Market open
SMLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 20.73 | 20.86 | 20.55 | 20.71 | 20.71 | -0.91% | 170,033 |
| Oct 31, 2025 | 20.79 | 20.90 | 20.79 | 20.90 | 20.90 | 0.09% | 3,924 |
| Oct 30, 2025 | 21.11 | 21.11 | 20.88 | 20.88 | 20.88 | -0.93% | 472 |
| Oct 29, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.26% | 205 |
| Oct 28, 2025 | 21.45 | 21.45 | 21.30 | 21.35 | 21.35 | -0.57% | 3,478 |
| Oct 27, 2025 | 21.59 | 21.60 | 21.37 | 21.47 | 21.47 | 0.12% | 61,622 |
| Oct 24, 2025 | 21.51 | 21.51 | 21.44 | 21.44 | 21.44 | 0.93% | 4,257 |
| Oct 23, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.51% | 405 |
| Oct 22, 2025 | 21.39 | 21.39 | 21.12 | 21.14 | 21.14 | -1.25% | 1,746 |
| Oct 21, 2025 | 21.03 | 21.41 | 21.03 | 21.41 | 21.41 | 1.33% | 2,979 |
| Oct 20, 2025 | 20.76 | 21.15 | 20.76 | 21.13 | 21.13 | 1.74% | 3,348 |
| Oct 17, 2025 | 20.55 | 20.76 | 20.55 | 20.76 | 20.76 | 1.39% | 1,593 |
| Oct 16, 2025 | 20.69 | 20.69 | 20.48 | 20.48 | 20.48 | -1.40% | 978 |
| Oct 15, 2025 | 21.05 | 21.05 | 20.77 | 20.77 | 20.77 | -0.47% | 2,639 |
| Oct 14, 2025 | 20.48 | 20.87 | 20.48 | 20.87 | 20.87 | 1.40% | 9,716 |
| Oct 13, 2025 | 20.53 | 20.58 | 20.48 | 20.58 | 20.58 | 1.01% | 2,022 |
| Oct 10, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -2.71% | 233 |
| Oct 9, 2025 | 21.05 | 21.05 | 20.94 | 20.94 | 20.94 | -1.45% | 13,088 |
| Oct 8, 2025 | 21.17 | 21.25 | 21.01 | 21.25 | 21.25 | 0.84% | 3,418 |
| Oct 7, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.86% | 225 |
| Oct 6, 2025 | 21.30 | 21.32 | 21.09 | 21.26 | 21.26 | -0.26% | 6,665 |
| Oct 3, 2025 | 21.20 | 21.40 | 21.20 | 21.31 | 21.31 | 0.21% | 1,256 |
| Oct 2, 2025 | 21.20 | 21.27 | 21.17 | 21.27 | 21.27 | 0.45% | 1,112 |
| Oct 1, 2025 | 21.18 | 21.22 | 21.17 | 21.17 | 21.17 | -0.69% | 5,527 |
| Sep 30, 2025 | 21.25 | 21.32 | 21.12 | 21.32 | 21.32 | -0.41% | 6,963 |
| Sep 29, 2025 | 21.45 | 21.45 | 21.37 | 21.40 | 21.40 | -0.22% | 4,407 |
| Sep 26, 2025 | 21.44 | 21.47 | 21.41 | 21.45 | 21.45 | 0.50% | 4,620 |
| Sep 25, 2025 | 21.36 | 21.38 | 21.29 | 21.35 | 21.35 | -1.08% | 3,018 |
| Sep 24, 2025 | 21.76 | 21.76 | 21.56 | 21.58 | 21.58 | -0.64% | 1,033 |
| Sep 23, 2025 | 21.87 | 21.87 | 21.65 | 21.72 | 21.72 | -0.53% | 1,507 |
| Sep 22, 2025 | 21.68 | 21.83 | 21.68 | 21.83 | 21.83 | -0.19% | 3,049 |
| Sep 19, 2025 | 21.91 | 21.91 | 21.79 | 21.88 | 21.88 | -1.21% | 2,375 |
| Sep 18, 2025 | 22.14 | 22.14 | 21.99 | 22.14 | 22.14 | 1.08% | 5,751 |
| Sep 17, 2025 | 22.14 | 22.14 | 21.78 | 21.91 | 21.91 | -0.20% | 2,494 |
| Sep 16, 2025 | 21.90 | 21.95 | 21.87 | 21.95 | 21.95 | 0.20% | 2,916 |
| Sep 15, 2025 | 22.02 | 22.03 | 21.88 | 21.91 | 21.91 | -0.35% | 13,257 |
| Sep 12, 2025 | 22.10 | 22.11 | 21.98 | 21.98 | 21.98 | -1.39% | 5,651 |
| Sep 11, 2025 | 22.24 | 22.30 | 22.23 | 22.30 | 22.30 | 1.61% | 5,920 |
| Sep 10, 2025 | 21.99 | 22.02 | 21.91 | 21.94 | 21.94 | -0.48% | 18,141 |
| Sep 9, 2025 | 22.15 | 22.15 | 22.05 | 22.05 | 22.05 | -1.09% | 62,463 |
| Sep 8, 2025 | 22.31 | 22.31 | 22.25 | 22.29 | 22.29 | -0.14% | 2,806 |
| Sep 5, 2025 | 22.29 | 22.32 | 22.29 | 22.32 | 22.32 | 0.43% | 480 |
| Sep 4, 2025 | 21.84 | 22.23 | 21.84 | 22.23 | 22.23 | 1.48% | 228 |
| Sep 3, 2025 | 21.88 | 21.90 | 21.80 | 21.90 | 21.90 | -0.26% | 1,018 |
| Sep 2, 2025 | 21.96 | 21.96 | 21.88 | 21.96 | 21.96 | -0.84% | 5,380 |
| Aug 29, 2025 | 22.23 | 22.23 | 22.14 | 22.15 | 22.15 | -0.57% | 5,271 |
| Aug 28, 2025 | 22.35 | 22.35 | 22.26 | 22.28 | 22.28 | -0.34% | 1,912 |
| Aug 27, 2025 | 22.37 | 22.37 | 22.28 | 22.35 | 22.35 | 0.59% | 3,516 |
| Aug 26, 2025 | 22.09 | 22.24 | 22.09 | 22.22 | 22.22 | -0.05% | 11,738 |
| Aug 25, 2025 | 22.35 | 22.35 | 22.23 | 22.23 | 22.23 | -1.21% | 4,784 |