Harbor AlphaEdge Large Cap Value ETF (VLLU)
NYSEARCA: VLLU · Real-Time Price · USD
22.02
-0.09 (-0.39%)
Dec 2, 2024, 9:30 AM EST - Market open
VLLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.39% | 20 |
| Nov 29, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.48% | 48 |
| Nov 27, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.51% | - |
| Nov 26, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - | - |
| Nov 25, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.63% | - |
| Nov 22, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.73% | 10 |
| Nov 21, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 1.11% | - |
| Nov 20, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.10% | - |
| Nov 19, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.80% | - |
| Nov 18, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.26% | - |
| Nov 15, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.12% | 1 |
| Nov 14, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.76% | - |
| Nov 13, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.11% | - |
| Nov 12, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.67% | - |
| Nov 11, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.92% | - |
| Nov 8, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.21% | - |
| Nov 7, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.27% | - |
| Nov 6, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 4.02% | - |
| Nov 5, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.39% | - |
| Nov 4, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.23% | - |
| Nov 1, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.03% | - |
| Oct 31, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.16% | - |
| Oct 30, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.08% | - |
| Oct 29, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.50% | 2 |
| Oct 28, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.71% | 2 |
| Oct 25, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.92% | - |
| Oct 24, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.18% | 1 |
| Oct 23, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.26% | 1 |
| Oct 22, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.11% | - |
| Oct 21, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.28% | - |
| Oct 18, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.33% | 1 |
| Oct 17, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - | 5 |
| Oct 16, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.90% | 31 |
| Oct 15, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.34% | 31 |
| Oct 14, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.34% | - |
| Oct 11, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.11% | 2 |
| Oct 10, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.42% | 2 |
| Oct 9, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.53% | 2 |
| Oct 8, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.30% | 1 |
| Oct 7, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.49% | 1 |
| Oct 4, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.10% | - |
| Oct 3, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.32% | - |
| Oct 2, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.16% | - |
| Oct 1, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.32% | 1 |
| Sep 30, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.38% | 1 |
| Sep 27, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.47% | 1 |
| Sep 26, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.73% | 1 |
| Sep 25, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.78% | 5 |
| Sep 24, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.05% | 5 |
| Sep 23, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.48% | - |
| Sep 20, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.43% | 220 |
| Sep 19, 2024 | 20.56 | 20.59 | 20.56 | 20.59 | 20.59 | 1.17% | 220 |
| Sep 18, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.11% | 220 |
| Sep 17, 2024 | 20.45 | 20.45 | 20.38 | 20.38 | 20.38 | 0.13% | 220 |
| Sep 16, 2024 | 20.29 | 20.35 | 20.28 | 20.35 | 20.35 | 1.02% | 902 |
| Sep 13, 2024 | 20.17 | 20.17 | 20.14 | 20.14 | 20.14 | 0.89% | 292 |
| Sep 12, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.65% | 500 |
| Sep 11, 2024 | 19.83 | 19.84 | 19.80 | 19.84 | 19.84 | -0.01% | 985 |
| Sep 10, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.64% | 10 |
| Sep 9, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.91% | 1 |
| Sep 6, 2024 | 19.99 | 19.99 | 19.79 | 19.79 | 19.79 | -1.24% | 535 |