Harbor Active Small Cap ETF (SMLL)
NYSEARCA: SMLL · Real-Time Price · USD
20.37
-0.57 (-2.70%)
Oct 10, 2025, 4:00 PM EDT - Market closed
SMLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 22.27 | 22.51 | 22.27 | 22.51 | 22.51 | 3.97% | 2,034 |
| Aug 21, 2025 | 21.66 | 21.70 | 21.62 | 21.65 | 21.65 | -0.35% | 6,776 |
| Aug 20, 2025 | 21.76 | 21.76 | 21.72 | 21.72 | 21.72 | -0.51% | 316 |
| Aug 19, 2025 | 22.03 | 22.04 | 21.78 | 21.83 | 21.83 | 0.06% | 2,625 |
| Aug 18, 2025 | 21.73 | 21.86 | 21.73 | 21.82 | 21.82 | 0.46% | 9,875 |
| Aug 15, 2025 | 21.80 | 21.83 | 21.72 | 21.72 | 21.72 | -0.77% | 2,799 |
| Aug 14, 2025 | 21.81 | 21.89 | 21.81 | 21.89 | 21.89 | -1.20% | 1,107 |
| Aug 13, 2025 | 21.92 | 22.16 | 21.92 | 22.16 | 22.16 | 2.68% | 808 |
| Aug 12, 2025 | 21.42 | 21.58 | 21.42 | 21.58 | 21.58 | 2.23% | 425 |
| Aug 11, 2025 | 21.15 | 21.15 | 21.11 | 21.11 | 21.11 | -0.66% | 255 |
| Aug 8, 2025 | 21.41 | 21.41 | 21.25 | 21.25 | 21.25 | 0.07% | 272 |
| Aug 7, 2025 | 21.44 | 21.44 | 21.23 | 21.23 | 21.23 | 0.66% | 216 |
| Aug 6, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.46% | 128 |
| Aug 5, 2025 | 21.14 | 21.19 | 21.14 | 21.19 | 21.19 | 0.58% | 278 |
| Aug 4, 2025 | 20.92 | 21.07 | 20.92 | 21.07 | 21.07 | 1.30% | 869 |
| Aug 1, 2025 | 20.73 | 20.86 | 20.61 | 20.80 | 20.80 | -2.28% | 932 |