Harbor Active Small Cap ETF (SMLL)
NYSEARCA: SMLL · Real-Time Price · USD
20.67
+0.13 (0.64%)
At close: Apr 1, 2025, 3:16 PM
20.58
-0.09 (-0.42%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
SMLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 20.72 | 20.72 | 20.63 | 20.67 | 20.67 | 0.57% | 930 |
| Mar 31, 2025 | 20.40 | 20.65 | 20.40 | 20.55 | 20.55 | 0.06% | 2,984 |
| Mar 28, 2025 | 20.72 | 20.72 | 20.48 | 20.54 | 20.54 | -2.12% | 2,535 |
| Mar 27, 2025 | 21.06 | 21.06 | 20.98 | 20.98 | 20.98 | -0.40% | 1,676 |
| Mar 26, 2025 | 21.19 | 21.19 | 21.05 | 21.07 | 21.07 | -0.96% | 1,694 |
| Mar 25, 2025 | 21.38 | 21.38 | 21.27 | 21.27 | 21.27 | 0.17% | 4,152 |
| Mar 24, 2025 | 21.09 | 21.23 | 21.09 | 21.23 | 21.23 | 2.25% | 10,387 |
| Mar 21, 2025 | 20.77 | 20.80 | 20.77 | 20.77 | 20.77 | -0.30% | 667 |
| Mar 20, 2025 | 20.88 | 21.03 | 20.83 | 20.83 | 20.83 | -0.17% | 1,793 |
| Mar 19, 2025 | 20.79 | 20.91 | 20.78 | 20.86 | 20.86 | 0.93% | 3,627 |
| Mar 18, 2025 | 20.69 | 20.69 | 20.67 | 20.67 | 20.67 | -0.73% | 465 |
| Mar 17, 2025 | 20.76 | 20.89 | 20.74 | 20.82 | 20.82 | 0.64% | 8,358 |
| Mar 14, 2025 | 20.61 | 20.69 | 20.58 | 20.69 | 20.69 | 1.94% | 1,198 |
| Mar 13, 2025 | 20.64 | 20.64 | 20.23 | 20.30 | 20.30 | -2.07% | 4,743 |
| Mar 12, 2025 | 21.15 | 21.15 | 20.67 | 20.73 | 20.73 | -0.68% | 2,567 |
| Mar 11, 2025 | 20.73 | 21.05 | 20.66 | 20.87 | 20.87 | -0.33% | 7,350 |
| Mar 10, 2025 | 21.28 | 21.30 | 20.94 | 20.94 | 20.94 | -2.41% | 2,964 |
| Mar 7, 2025 | 21.50 | 21.50 | 21.30 | 21.46 | 21.46 | 0.37% | 533 |
| Mar 6, 2025 | 21.62 | 21.62 | 21.32 | 21.38 | 21.38 | -2.20% | 2,149 |
| Mar 5, 2025 | 21.62 | 21.87 | 21.60 | 21.86 | 21.86 | 1.18% | 1,550 |
| Mar 4, 2025 | 21.48 | 21.68 | 21.33 | 21.60 | 21.60 | -1.86% | 6,075 |
| Mar 3, 2025 | 22.55 | 22.55 | 21.64 | 22.01 | 22.01 | -1.99% | 19,497 |
| Feb 28, 2025 | 22.31 | 22.49 | 22.20 | 22.46 | 22.46 | 0.68% | 1,951 |
| Feb 27, 2025 | 22.79 | 22.79 | 22.31 | 22.31 | 22.31 | -0.95% | 578 |
| Feb 26, 2025 | 22.74 | 22.74 | 22.51 | 22.52 | 22.52 | 0.53% | 1,817 |
| Feb 25, 2025 | 22.56 | 22.56 | 22.25 | 22.40 | 22.40 | -0.15% | 841 |
| Feb 24, 2025 | 22.29 | 22.51 | 22.27 | 22.44 | 22.44 | 0.20% | 51,620 |
| Feb 21, 2025 | 22.85 | 22.85 | 22.39 | 22.39 | 22.39 | -2.43% | 114,404 |
| Feb 20, 2025 | 23.25 | 23.25 | 22.90 | 22.95 | 22.95 | -0.90% | 19,080 |
| Feb 19, 2025 | 23.14 | 23.25 | 23.12 | 23.16 | 23.16 | -1.27% | 1,980 |
| Feb 18, 2025 | 23.47 | 23.54 | 23.45 | 23.45 | 23.45 | 0.54% | 1,133 |
| Feb 14, 2025 | 23.36 | 23.36 | 23.22 | 23.33 | 23.33 | 0.31% | 14,904 |
| Feb 13, 2025 | 23.16 | 23.26 | 23.02 | 23.26 | 23.26 | 1.20% | 3,363 |
| Feb 12, 2025 | 22.91 | 23.21 | 22.91 | 22.98 | 22.98 | -0.92% | 2,105 |
| Feb 11, 2025 | 23.27 | 23.29 | 23.19 | 23.19 | 23.19 | -0.77% | 1,647 |
| Feb 10, 2025 | 23.42 | 23.87 | 23.37 | 23.37 | 23.37 | 0.99% | 72,512 |
| Feb 7, 2025 | 23.25 | 23.25 | 23.15 | 23.15 | 23.15 | 0.43% | 675 |
| Feb 6, 2025 | 23.08 | 23.10 | 22.95 | 23.05 | 23.05 | -0.86% | 1,202 |
| Feb 5, 2025 | 22.88 | 23.42 | 22.86 | 23.25 | 23.25 | 1.88% | 1,009 |
| Feb 4, 2025 | 22.83 | 22.83 | 22.82 | 22.82 | 22.82 | 0.42% | 449 |
| Feb 3, 2025 | 22.68 | 22.84 | 22.68 | 22.72 | 22.72 | -0.80% | 16,150 |
| Jan 31, 2025 | 23.20 | 23.20 | 22.90 | 22.90 | 22.90 | -1.01% | 1,152 |
| Jan 30, 2025 | 23.25 | 23.25 | 23.14 | 23.14 | 23.14 | 0.28% | 252 |
| Jan 29, 2025 | 23.07 | 23.13 | 22.97 | 23.07 | 23.07 | -0.13% | 10,414 |
| Jan 28, 2025 | 23.17 | 23.17 | 23.10 | 23.10 | 23.10 | 0.91% | 1,689 |
| Jan 27, 2025 | 23.48 | 23.48 | 22.88 | 22.89 | 22.89 | -0.10% | 1,181 |
| Jan 24, 2025 | 23.03 | 23.04 | 22.92 | 22.92 | 22.92 | -0.01% | 4,158 |
| Jan 23, 2025 | 22.79 | 22.92 | 22.79 | 22.92 | 22.92 | 0.88% | 707 |
| Jan 22, 2025 | 22.72 | 22.81 | 22.69 | 22.72 | 22.72 | -0.64% | 4,130 |
| Jan 21, 2025 | 22.68 | 22.86 | 22.68 | 22.86 | 22.86 | 1.55% | 2,036 |