Harbor Osmosis Emerging Markets Resource Efficient ETF (EFFE)
NYSEARCA: EFFE · Real-Time Price · USD
21.63
+0.44 (2.09%)
May 12, 2025, 4:00 PM - Market closed
EFFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 2.09% | - |
| May 9, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.39% | - |
| May 8, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.37% | - |
| May 7, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.12% | 2 |
| May 6, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.75% | 2 |
| May 5, 2025 | 21.59 | 21.60 | 21.59 | 21.59 | 21.59 | 1.46% | 1,905 |
| May 2, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 2.78% | - |
| May 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.12% | - |
| Apr 30, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.06% | - |
| Apr 29, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.40% | - |
| Apr 28, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.27% | - |
| Apr 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.37% | 2 |
| Apr 24, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.03% | - |
| Apr 23, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.11% | - |
| Apr 22, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.25% | - |
| Apr 21, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.01% | - |
| Apr 17, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.38% | - |
| Apr 16, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.81% | 2 |
| Apr 15, 2025 | 20.00 | 20.08 | 20.00 | 20.08 | 20.08 | 0.28% | 907 |
| Apr 14, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.05% | - |
| Apr 11, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 2.30% | - |
| Apr 10, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.61% | - |
| Apr 9, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 6.35% | - |
| Apr 8, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.86% | - |
| Apr 7, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -3.24% | 3 |
| Apr 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -5.13% | 1 |
| Apr 3, 2025 | 20.41 | 20.41 | 20.34 | 20.34 | 20.34 | -1.53% | 303 |
| Apr 2, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.10% | 2 |
| Apr 1, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.03% | 2 |
| Mar 31, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.08% | 3 |
| Mar 28, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.88% | 7 |
| Mar 27, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - | 2 |
| Mar 26, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.25% | 2 |
| Mar 25, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.09% | - |
| Mar 24, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.77% | - |
| Mar 21, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.31% | 2 |
| Mar 20, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.00% | 6 |
| Mar 19, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.16% | - |
| Mar 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.16% | 303 |
| Mar 17, 2025 | 21.02 | 21.17 | 21.02 | 21.17 | 21.17 | 1.24% | 303 |
| Mar 14, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.83% | - |
| Mar 13, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.24% | - |
| Mar 12, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.24% | - |
| Mar 11, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.45% | 5 |
| Mar 10, 2025 | 20.57 | 20.57 | 20.54 | 20.54 | 20.54 | -1.95% | 300 |
| Mar 7, 2025 | 20.84 | 20.95 | 20.84 | 20.95 | 20.95 | 0.31% | 302 |
| Mar 6, 2025 | 20.97 | 20.97 | 20.88 | 20.88 | 20.88 | -0.68% | 304 |
| Mar 5, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 3.20% | 3 |
| Mar 4, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.93% | - |
| Mar 3, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.95% | - |