Harbor Active Small Cap ETF (SMLL)
NYSEARCA: SMLL · Real-Time Price · USD
20.45
-0.37 (-1.79%)
At close: Jun 17, 2026, 4:00 PM EDT
20.45
0.00 (0.00%)
After-hours: Jun 17, 2026, 8:00 PM EDT
SMLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 20.85 | 20.98 | 20.45 | 20.45 | 20.45 | -1.79% | 1,462 |
| Jun 16, 2026 | 20.85 | 20.85 | 20.82 | 20.82 | 20.82 | 0.58% | 215 |
| Jun 15, 2026 | 20.81 | 20.81 | 20.70 | 20.70 | 20.70 | -0.20% | 109 |
| Jun 12, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.83% | 134 |
| Jun 11, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.12% | 211 |
| Jun 10, 2026 | 20.46 | 20.50 | 20.27 | 20.34 | 20.34 | -0.96% | 6,044 |
| Jun 9, 2026 | 20.29 | 20.54 | 20.29 | 20.54 | 20.54 | 1.54% | 547 |
| Jun 8, 2026 | 20.40 | 20.40 | 20.23 | 20.23 | 20.23 | -0.79% | 20,800 |
| Jun 5, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.79% | 138 |
| Jun 4, 2026 | 20.53 | 20.55 | 20.53 | 20.55 | 20.55 | 1.29% | 450 |
| Jun 3, 2026 | 20.25 | 20.31 | 20.25 | 20.29 | 20.29 | -1.27% | 25,962 |
| Jun 2, 2026 | 20.51 | 20.55 | 20.51 | 20.55 | 20.55 | -0.87% | 648 |
| Jun 1, 2026 | 20.46 | 20.73 | 20.46 | 20.73 | 20.73 | 1.22% | 894 |
| May 29, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.18% | 3 |
| May 28, 2026 | 20.42 | 20.45 | 20.42 | 20.45 | 20.45 | 0.22% | 606 |
| May 27, 2026 | 20.51 | 20.53 | 20.40 | 20.40 | 20.40 | -0.20% | 1,554 |
| May 26, 2026 | 20.46 | 20.48 | 20.44 | 20.44 | 20.44 | 0.46% | 1,117 |
| May 22, 2026 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | 0.88% | 536 |
| May 21, 2026 | 19.99 | 20.18 | 19.99 | 20.17 | 20.17 | 0.27% | 672 |
| May 20, 2026 | 19.82 | 20.12 | 19.82 | 20.12 | 20.12 | 1.63% | 1,461 |
| May 19, 2026 | 19.94 | 19.94 | 19.79 | 19.79 | 19.79 | -1.46% | 621 |
| May 18, 2026 | 19.82 | 20.08 | 19.82 | 20.08 | 20.08 | 1.12% | 201 |
| May 15, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.06% | 57 |
| May 14, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.14% | 4 |
| May 13, 2026 | 20.07 | 20.10 | 20.07 | 20.10 | 20.10 | -1.32% | 21,283 |
| May 12, 2026 | 20.27 | 20.39 | 20.27 | 20.37 | 20.37 | -0.83% | 2,606 |
| May 11, 2026 | 20.68 | 20.68 | 20.54 | 20.54 | 20.54 | -0.75% | 264 |
| May 8, 2026 | 20.57 | 20.71 | 20.57 | 20.70 | 20.70 | 0.91% | 1,115 |
| May 7, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - | 177 |
| May 6, 2026 | 20.54 | 20.54 | 20.51 | 20.51 | 20.51 | -0.01% | 353 |
| May 5, 2026 | 20.56 | 20.56 | 20.51 | 20.51 | 20.51 | 1.14% | 311 |
| May 4, 2026 | 20.44 | 20.44 | 20.28 | 20.28 | 20.28 | -0.69% | 250 |
| May 1, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.26% | 54 |
| Apr 30, 2026 | 20.48 | 20.48 | 20.47 | 20.47 | 20.47 | 0.46% | 1,561 |
| Apr 29, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.02% | 11 |
| Apr 28, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.12% | 90 |
| Apr 27, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.40% | 100 |
| Apr 24, 2026 | 20.40 | 20.48 | 20.39 | 20.48 | 20.48 | 0.02% | 3,717 |
| Apr 23, 2026 | 20.61 | 20.64 | 20.36 | 20.48 | 20.48 | -0.85% | 5,588 |
| Apr 22, 2026 | 20.61 | 20.65 | 20.56 | 20.65 | 20.65 | 0.49% | 6,271 |
| Apr 21, 2026 | 20.75 | 20.90 | 20.53 | 20.55 | 20.55 | -0.20% | 22,521 |
| Apr 20, 2026 | 20.57 | 20.60 | 20.57 | 20.59 | 20.59 | 1.12% | 20,302 |
| Apr 17, 2026 | 20.30 | 20.55 | 20.30 | 20.37 | 20.36 | 1.54% | 2,935 |
| Apr 16, 2026 | 20.20 | 20.20 | 20.02 | 20.06 | 20.06 | 0.02% | 940 |
| Apr 15, 2026 | 20.02 | 20.05 | 20.00 | 20.05 | 20.05 | 0.69% | 931 |
| Apr 14, 2026 | 19.95 | 19.95 | 19.87 | 19.92 | 19.92 | 0.04% | 1,373 |
| Apr 13, 2026 | 19.51 | 19.91 | 19.51 | 19.91 | 19.91 | 1.84% | 2,206 |
| Apr 10, 2026 | 19.52 | 19.55 | 19.52 | 19.55 | 19.55 | -0.60% | 645 |
| Apr 9, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.45% | 965 |
| Apr 8, 2026 | 19.71 | 19.71 | 19.58 | 19.58 | 19.58 | 2.20% | 446 |