Harbor Osmosis Emerging Markets Resource Efficient ETF (EFFE)
NYSEARCA: EFFE · Real-Time Price · USD
23.46
+0.16 (0.69%)
Aug 13, 2025, 4:00 PM - Market closed
EFFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.67% | 1 |
| Aug 12, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.64% | 3 |
| Aug 11, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.67% | 6 |
| Aug 8, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.13% | 7 |
| Aug 7, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.20% | 1 |
| Aug 6, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.35% | 2 |
| Aug 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.10% | 5 |
| Aug 4, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.11% | 5 |
| Aug 1, 2025 | 22.76 | 22.76 | 22.64 | 22.64 | 22.64 | -0.16% | 102 |
| Jul 31, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.82% | 8 |
| Jul 30, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.85% | 102 |
| Jul 29, 2025 | 23.13 | 23.15 | 23.06 | 23.06 | 23.06 | -0.17% | 2,629 |
| Jul 28, 2025 | 23.11 | 23.19 | 22.84 | 23.10 | 23.10 | -1.11% | 42,904 |
| Jul 25, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.01% | 1 |
| Jul 24, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.09% | 6 |
| Jul 23, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.98% | - |
| Jul 22, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.22% | 1 |
| Jul 21, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.48% | 1 |
| Jul 18, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.34% | 2 |
| Jul 17, 2025 | 23.08 | 23.17 | 23.08 | 23.17 | 23.17 | 0.58% | 310 |
| Jul 16, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.31% | - |
| Jul 15, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.36% | 1 |
| Jul 14, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.03% | 5 |
| Jul 11, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.38% | 37 |
| Jul 10, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.52% | 2 |
| Jul 9, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.18% | 1 |
| Jul 8, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.77% | - |
| Jul 7, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.30% | - |
| Jul 3, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.27% | 10 |
| Jul 2, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.68% | 10 |
| Jul 1, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.12% | 20 |
| Jun 30, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.46% | 20 |
| Jun 27, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.03% | - |
| Jun 26, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.59% | 1 |
| Jun 25, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.17% | 3 |
| Jun 24, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 2.51% | 2 |
| Jun 23, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.40% | 2 |
| Jun 20, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.40% | - |
| Jun 18, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.19% | - |
| Jun 17, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.32% | 2 |
| Jun 16, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.04% | - |
| Jun 13, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.76% | 2 |
| Jun 12, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.13% | 4 |
| Jun 11, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.60% | - |
| Jun 10, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.32% | - |
| Jun 9, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.79% | - |
| Jun 6, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.24% | 2 |
| Jun 5, 2025 | 21.97 | 21.97 | 21.87 | 21.87 | 21.87 | 0.33% | 102 |
| Jun 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.81% | 7 |
| Jun 3, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.58% | 2 |