Harbor Active Small Cap ETF (SMLL)
NYSEARCA: SMLL · Real-Time Price · USD
21.94
-0.05 (-0.23%)
At close: Jul 25, 2025, 4:00 PM
21.94
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:10 PM EDT
SMLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 22.22 | 22.24 | 22.12 | 22.16 | - | -0.28% | 111 |
| 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 |
| Jun 30, 2025 | 21.29 | 21.37 | 21.21 | 21.29 | 21.29 | 0.01% | 2,509 |
| Jun 27, 2025 | 21.37 | 21.42 | 21.20 | 21.29 | 21.29 | 0.23% | 7,897 |
| Jun 26, 2025 | 21.19 | 21.24 | 21.08 | 21.24 | 21.24 | 1.13% | 3,068 |
| Jun 25, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -1.26% | 3,920 |
| Jun 24, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.44% | 27 |
| Jun 23, 2025 | 20.81 | 20.99 | 20.75 | 20.97 | 20.97 | 0.86% | 2,474 |
| Jun 20, 2025 | 20.85 | 20.85 | 20.79 | 20.79 | 20.79 | 0.37% | 541 |
| Jun 18, 2025 | 20.83 | 20.83 | 20.71 | 20.71 | 20.71 | -0.37% | 300 |
| Jun 17, 2025 | 20.95 | 20.98 | 20.78 | 20.79 | 20.79 | -0.40% | 2,576 |
| Jun 16, 2025 | 20.83 | 20.95 | 20.83 | 20.87 | 20.87 | 0.86% | 1,983 |
| Jun 13, 2025 | 20.90 | 20.98 | 20.70 | 20.70 | 20.70 | -2.33% | 2,856 |
| Jun 12, 2025 | 21.15 | 21.24 | 21.15 | 21.19 | 21.19 | -0.53% | 16,605 |
| Jun 11, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -0.67% | 2,021 |
| Jun 10, 2025 | 21.52 | 21.52 | 21.39 | 21.45 | 21.45 | 0.67% | 1,402 |
| Jun 9, 2025 | 21.28 | 21.30 | 21.28 | 21.30 | 21.30 | 0.23% | 207 |
| Jun 6, 2025 | 21.41 | 21.41 | 21.23 | 21.26 | 21.26 | 1.06% | 7,732 |
| Jun 5, 2025 | 21.15 | 21.15 | 21.00 | 21.03 | 21.03 | -0.03% | 832 |
| Jun 4, 2025 | 21.06 | 21.10 | 21.04 | 21.04 | 21.04 | -0.33% | 1,124 |
| Jun 3, 2025 | 21.06 | 21.11 | 21.05 | 21.11 | 21.11 | 1.73% | 865 |
| Jun 2, 2025 | 20.91 | 20.91 | 20.66 | 20.75 | 20.75 | -0.34% | 3,181 |
| May 30, 2025 | 20.83 | 20.87 | 20.82 | 20.82 | 20.82 | -0.12% | 3,135 |
| May 29, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.01% | 401 |
| May 28, 2025 | 21.18 | 21.19 | 20.85 | 20.85 | 20.85 | -1.24% | 60,909 |
| May 27, 2025 | 20.98 | 21.11 | 20.98 | 21.11 | 21.11 | 2.12% | 363 |
| May 23, 2025 | 20.51 | 20.69 | 20.51 | 20.67 | 20.67 | -0.38% | 2,131 |
| May 22, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.27% | 939 |
| May 21, 2025 | 21.13 | 21.14 | 20.80 | 20.80 | 20.80 | -2.91% | 44,093 |
| May 20, 2025 | 21.38 | 21.43 | 21.38 | 21.43 | 21.43 | -0.27% | 41,329 |
| May 19, 2025 | 21.50 | 21.50 | 21.49 | 21.49 | 21.49 | -0.25% | 628 |
| May 16, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.44% | 33 |
| May 15, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.26% | 299 |
| May 14, 2025 | 21.42 | 21.43 | 21.39 | 21.39 | 21.39 | -0.79% | 814 |
| May 13, 2025 | 21.64 | 21.64 | 21.56 | 21.56 | 21.56 | -0.07% | 1,916 |