Skip to main content
logo
Harbor Active Small Cap ETF (SMLL)
NYSEARCA: SMLL · Real-Time Price · USD
20.13
+0.49 (2.52%)
At close: Nov 25, 2025, 4:00 PM EST
20.13
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST

SMLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202519.8620.1319.8620.1320.132.52%3,595
Nov 24, 202519.6819.6819.6419.6419.640.20%268
Nov 21, 202519.3619.6019.3619.6019.602.88%265
Nov 20, 202519.1319.1319.0519.0519.05-0.71%1,111
Nov 19, 202519.3919.3919.1219.1919.19-0.15%655
Nov 18, 202519.2319.2319.1019.2219.220.08%996
Nov 17, 202519.6019.6019.2019.2019.20-2.13%3,340
Nov 14, 202519.5019.6219.5019.6219.62-0.27%1,023
Nov 13, 202519.8619.8619.6719.6719.67-1.52%362
Nov 12, 202520.1320.1319.9819.9819.97-0.22%218
Nov 11, 202519.9320.0219.9320.0220.020.30%1,565
Nov 10, 202519.8020.0419.8019.9619.960.64%6,331
Nov 7, 202519.5519.8319.5519.8319.83-0.42%1,887
Nov 6, 202519.9119.9219.9119.9219.92-3.72%751
Nov 5, 202520.6120.7620.5720.6920.690.62%1,271
Nov 4, 202520.6520.7020.5320.5620.56-0.73%4,573
Nov 3, 202520.7320.8620.5520.7120.71-0.91%170,033
Oct 31, 202520.7920.9020.7920.9020.900.09%3,924
Oct 30, 202521.1121.1120.8820.8820.88-0.93%472
Oct 29, 202521.0821.0821.0821.0821.08-1.26%205
Oct 28, 202521.4521.4521.3021.3521.35-0.57%3,478
Oct 27, 202521.5921.6021.3721.4721.470.12%61,622
Oct 24, 202521.5121.5121.4421.4421.440.93%4,257
Oct 23, 202521.2521.2521.2521.2521.240.51%405
Oct 22, 202521.3921.3921.1221.1421.14-1.25%1,746
Oct 21, 202521.0321.4121.0321.4121.401.33%2,979
Oct 20, 202520.7621.1520.7621.1321.131.74%3,348
Oct 17, 202520.5520.7620.5520.7620.761.39%1,593
Oct 16, 202520.6920.6920.4820.4820.48-1.40%978
Oct 15, 202521.0521.0520.7720.7720.77-0.47%2,639
Oct 14, 202520.4820.8720.4820.8720.871.40%9,716
Oct 13, 202520.5320.5820.4820.5820.581.01%2,022
Oct 10, 202520.3720.3720.3720.3720.37-2.71%233
Oct 9, 202521.0521.0520.9420.9420.94-1.45%13,088
Oct 8, 202521.1721.2521.0121.2521.250.84%3,418
Oct 7, 202521.0721.0721.0721.0721.07-0.86%225
Oct 6, 202521.3021.3221.0921.2621.25-0.26%6,665
Oct 3, 202521.2021.4021.2021.3121.310.21%1,256
Oct 2, 202521.2021.2721.1721.2721.270.45%1,112
Oct 1, 202521.1821.2221.1721.1721.17-0.69%5,527
Sep 30, 202521.2521.3221.1221.3221.32-0.41%6,963
Sep 29, 202521.4521.4521.3721.4021.40-0.22%4,407
Sep 26, 202521.4421.4721.4121.4521.450.50%4,620
Sep 25, 202521.3621.3821.2921.3521.35-1.08%3,018
Sep 24, 202521.7621.7621.5621.5821.58-0.64%1,033
Sep 23, 202521.8721.8721.6521.7221.72-0.53%1,507
Sep 22, 202521.6821.8321.6821.8321.83-0.19%3,049
Sep 19, 202521.9121.9121.7921.8821.88-1.21%2,375
Sep 18, 202522.1422.1421.9922.1422.141.08%5,751
Sep 17, 202522.1422.1421.7821.9121.91-0.20%2,494