Harbor Active Small Cap ETF (SMLL)
NYSEARCA: SMLL · Real-Time Price · USD
20.45
+0.05 (0.22%)
At close: May 28, 2026, 4:00 PM EDT
20.45
0.00 (0.00%)
After-hours: May 28, 2026, 4:10 PM EDT
SMLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 19.29 | 19.29 | 19.12 | 19.16 | 19.16 | -0.29% | 434 |
| Apr 6, 2026 | 19.12 | 19.21 | 19.12 | 19.21 | 19.21 | 0.66% | 423 |
| Apr 2, 2026 | 19.01 | 19.08 | 19.01 | 19.08 | 19.08 | 0.06% | 314 |
| Apr 1, 2026 | 19.18 | 19.18 | 19.07 | 19.07 | 19.07 | 0.37% | 5,271 |
| Mar 31, 2026 | 18.82 | 19.04 | 18.78 | 19.00 | 19.00 | 1.83% | 2,652 |
| Mar 30, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.46% | 55 |
| Mar 27, 2026 | 18.74 | 18.80 | 18.58 | 18.58 | 18.58 | -2.17% | 744 |
| Mar 26, 2026 | 19.01 | 19.01 | 18.99 | 18.99 | 18.99 | -0.43% | 196 |
| Mar 25, 2026 | 19.08 | 19.12 | 18.98 | 19.07 | 19.07 | -0.03% | 2,481 |
| Mar 24, 2026 | 19.19 | 19.19 | 19.08 | 19.08 | 19.08 | -0.01% | 1,264 |
| Mar 23, 2026 | 19.05 | 19.26 | 19.05 | 19.08 | 19.08 | 1.31% | 943 |
| Mar 20, 2026 | 18.90 | 18.90 | 18.78 | 18.83 | 18.83 | -1.05% | 391 |
| Mar 19, 2026 | 19.04 | 19.04 | 19.03 | 19.03 | 19.03 | -0.51% | 557 |
| Mar 18, 2026 | 19.15 | 19.26 | 19.13 | 19.13 | 19.13 | -0.26% | 949 |