Harbor AlphaEdge Large Cap Value ETF (VLLU)
NYSEARCA: VLLU · Real-Time Price · USD
19.72
+0.77 (4.07%)
Apr 25, 2025, 4:00 PM EDT - Market closed
VLLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.19% | 1,001 |
| Apr 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.40% | 61 |
| Apr 23, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.05% | 29 |
| Apr 22, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 2.62% | 3 |
| Apr 21, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.81% | 3 |
| Apr 17, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.96% | 146 |
| Apr 16, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.13% | 54 |
| Apr 15, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.04% | 124 |
| Apr 14, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.00% | 12 |
| Apr 11, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.40% | 102 |
| Apr 10, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -3.14% | 8 |
| Apr 9, 2025 | 18.17 | 19.57 | 18.17 | 19.57 | 19.57 | 7.09% | 110 |
| Apr 8, 2025 | 18.56 | 18.56 | 18.27 | 18.27 | 18.27 | -1.65% | 113 |
| Apr 7, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.24% | 7 |
| Apr 4, 2025 | 18.89 | 18.89 | 18.62 | 18.62 | 18.62 | -5.51% | 359 |
| Apr 3, 2025 | 20.10 | 20.10 | 19.71 | 19.71 | 19.71 | -5.30% | 383 |
| Apr 2, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.70% | 23 |
| Apr 1, 2025 | 20.54 | 20.67 | 20.54 | 20.67 | 20.67 | 0.28% | 212 |
| Mar 31, 2025 | 20.48 | 20.61 | 20.48 | 20.61 | 20.61 | 1.06% | 250 |
| Mar 28, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.39% | 91 |
| Mar 27, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.36% | 8 |
| Mar 26, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.11% | 24 |
| Mar 25, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - | 15 |
| Mar 24, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.94% | 36 |
| Mar 21, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.42% | 83 |
| Mar 20, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - | 83 |
| Mar 19, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.04% | 47 |
| Mar 18, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.63% | 46 |
| Mar 17, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.33% | 11 |
| Mar 14, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 2.16% | 76 |
| Mar 13, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.19% | 47 |
| Mar 12, 2025 | 19.91 | 19.91 | 19.89 | 19.89 | 19.89 | -0.49% | 121 |
| Mar 11, 2025 | 20.11 | 20.11 | 19.98 | 19.98 | 19.98 | -1.48% | 200 |
| Mar 10, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.28% | 50 |
| Mar 7, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.01% | 4 |
| Mar 6, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.72% | 20 |
| Mar 5, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.25% | 46 |
| Mar 4, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -2.43% | 32 |
| Mar 3, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.56% | 11 |
| Feb 28, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.99% | 2 |
| Feb 27, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.44% | 56 |
| Feb 26, 2025 | 21.32 | 21.32 | 21.16 | 21.16 | 21.16 | -0.08% | 192 |
| Feb 25, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.01% | 45 |
| Feb 24, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.10% | 20 |
| Feb 21, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.35% | 25 |
| Feb 20, 2025 | 21.41 | 21.44 | 21.41 | 21.44 | 21.44 | -0.61% | 158 |
| Feb 19, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.07% | 281 |
| Feb 18, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.34% | 55 |
| Feb 14, 2025 | 21.51 | 21.51 | 21.49 | 21.49 | 21.49 | 0.14% | 558 |
| Feb 13, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.03% | 1 |