Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSEARCA: EFFI · Real-Time Price · USD
24.75
-0.03 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
EFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.14% | - |
| Dec 4, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.93% | 12 |
| Dec 3, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.30% | 6 |
| Dec 2, 2025 | 24.44 | 24.48 | 24.44 | 24.48 | 24.48 | - | 268 |
| Dec 1, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.43% | 13 |
| Nov 28, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.58% | 2 |
| Nov 26, 2025 | 24.36 | 24.45 | 24.36 | 24.45 | 24.44 | 0.82% | 168 |
| Nov 25, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.89% | - |
| Nov 24, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.48% | - |
| Nov 21, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.53% | 101 |
| Nov 20, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.68% | 1 |
| Nov 19, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.24% | 61 |
| Nov 18, 2025 | 23.89 | 24.02 | 23.89 | 24.02 | 24.02 | -0.99% | 412 |
| Nov 17, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.35% | 7 |
| Nov 14, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.13% | 35 |
| Nov 13, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.40% | 120 |
| Nov 12, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.74% | 211 |
| Nov 11, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.74% | - |
| Nov 10, 2025 | 24.47 | 24.61 | 24.47 | 24.61 | 24.61 | 0.93% | 203 |
| Nov 7, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.69% | 25 |
| Nov 6, 2025 | 24.25 | 24.25 | 24.21 | 24.21 | 24.21 | -0.06% | 114 |
| Nov 5, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.93% | 70 |
| Nov 4, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.00 | -1.23% | 3 |
| Nov 3, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.12% | 7 |
| Oct 31, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.19% | 8 |
| Oct 30, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.01% | 50 |
| Oct 29, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - | 28 |
| Oct 28, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.16% | - |
| Oct 27, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.71% | 3 |
| Oct 24, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.40% | - |
| Oct 23, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.44% | 75 |
| Oct 22, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.45% | 103 |
| Oct 21, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.62% | 257 |
| Oct 20, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.81% | 5 |
| Oct 17, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.19% | 48 |
| Oct 16, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.36% | 10 |
| Oct 15, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.43% | 18 |
| Oct 14, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.89% | - |
| Oct 13, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.80% | 104 |
| Oct 10, 2025 | 23.76 | 23.76 | 23.34 | 23.34 | 23.34 | -1.80% | 167 |
| Oct 9, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.15% | 52 |
| Oct 8, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.02% | 106 |
| Oct 7, 2025 | 24.11 | 24.11 | 24.06 | 24.06 | 24.05 | -0.98% | 439 |
| Oct 6, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.51% | 5 |
| Oct 3, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.73% | 34 |
| Oct 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.20% | 1 |
| Oct 1, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.18% | 6 |
| Sep 30, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.36% | 3 |
| Sep 29, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.02% | - |
| Sep 26, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.79% | 4 |