Harbor Active Small Cap ETF (SMLL)
NYSEARCA: SMLL · Real-Time Price · USD
21.94
-0.11 (-0.48%)
At close: Sep 10, 2025, 4:00 PM
21.94
0.00 (0.00%)
After-hours: Sep 10, 2025, 6:30 PM EDT
SMLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21.99 | 22.02 | 21.99 | 21.99 | - | -0.26% | 553 |
| 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 |
| Jul 31, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.83% | 128 |
| Jul 30, 2025 | 21.72 | 21.80 | 21.46 | 21.46 | 21.46 | -1.17% | 446 |
| Jul 29, 2025 | 21.85 | 21.85 | 21.66 | 21.72 | 21.72 | -0.75% | 644 |
| Jul 28, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.29% | 153 |
| Jul 25, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.23% | 166 |
| Jul 24, 2025 | 22.16 | 22.16 | 21.97 | 21.99 | 21.99 | -1.03% | 1,305 |
| Jul 23, 2025 | 22.23 | 22.24 | 22.19 | 22.22 | 22.22 | 1.27% | 5,176 |
| Jul 22, 2025 | 21.81 | 21.95 | 21.81 | 21.94 | 21.94 | 1.64% | 362 |
| Jul 21, 2025 | 21.77 | 21.77 | 21.59 | 21.59 | 21.59 | -0.34% | 752 |
| Jul 18, 2025 | 21.65 | 21.69 | 21.65 | 21.66 | 21.66 | -0.51% | 765 |
| Jul 17, 2025 | 21.75 | 21.77 | 21.71 | 21.77 | 21.77 | 1.65% | 608 |
| Jul 16, 2025 | 21.33 | 21.42 | 21.24 | 21.42 | 21.42 | 0.43% | 1,762 |
| Jul 15, 2025 | 21.51 | 21.51 | 21.33 | 21.33 | 21.33 | -2.10% | 2,319 |
| Jul 14, 2025 | 21.75 | 21.84 | 21.69 | 21.79 | 21.79 | 0.40% | 3,518 |
| Jul 11, 2025 | 21.82 | 21.84 | 21.70 | 21.70 | 21.70 | -1.63% | 1,930 |
| Jul 10, 2025 | 22.21 | 22.22 | 22.06 | 22.06 | 22.06 | 0.55% | 4,763 |
| Jul 9, 2025 | 21.96 | 21.96 | 21.86 | 21.94 | 21.94 | 0.09% | 14,364 |
| Jul 8, 2025 | 21.78 | 22.01 | 21.78 | 21.92 | 21.92 | 0.92% | 904 |
| Jul 7, 2025 | 21.76 | 21.76 | 21.69 | 21.72 | 21.72 | -1.00% | 1,313 |
| Jul 3, 2025 | 21.89 | 21.95 | 21.89 | 21.94 | 21.94 | 0.92% | 2,035 |
| Jul 2, 2025 | 21.65 | 21.74 | 21.55 | 21.74 | 21.74 | 0.49% | 8,021 |
| Jul 1, 2025 | 21.70 | 21.70 | 21.63 | 21.63 | 21.63 | 1.62% | 879 |