Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSEARCA: EFFI · Real-Time Price · USD
23.68
+0.17 (0.72%)
At close: Aug 15, 2025, 4:00 PM
23.68
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
EFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.70 | 23.70 | 23.68 | 23.68 | 23.68 | 0.72% | 2,847 |
| Aug 14, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.13% | - |
| Aug 13, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.38% | - |
| Aug 12, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.08% | 3 |
| Aug 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.79% | 23 |
| Aug 8, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.83% | - |
| Aug 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.45% | 69 |
| Aug 6, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.25% | 22,378 |
| Aug 5, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.04% | 23 |
| Aug 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.43% | 6 |
| Aug 1, 2025 | 22.42 | 22.48 | 22.42 | 22.48 | 22.48 | -0.12% | 6,067 |
| Jul 31, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.05% | 16 |
| Jul 30, 2025 | 22.85 | 22.85 | 22.74 | 22.74 | 22.74 | -1.52% | 4,649 |
| Jul 29, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.33% | 142 |
| Jul 28, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.60% | 95 |
| Jul 25, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.07% | 10 |
| Jul 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.46% | 1 |
| Jul 23, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 2.12% | - |
| Jul 22, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.72% | 12 |
| Jul 21, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.85% | 12 |
| Jul 18, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.15% | 2 |
| Jul 17, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.09% | - |
| Jul 16, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.50% | 9 |
| Jul 15, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.25% | - |
| Jul 14, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.01% | - |
| Jul 11, 2025 | 22.88 | 22.89 | 22.88 | 22.89 | 22.89 | -0.95% | 100 |
| Jul 10, 2025 | 23.15 | 23.15 | 23.11 | 23.11 | 23.11 | 0.21% | 112 |
| Jul 9, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.57% | 109 |
| Jul 8, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.69% | 287 |
| Jul 7, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -1.09% | 1 |
| Jul 3, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.24% | - |
| Jul 2, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.22% | - |
| Jul 1, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.17% | - |
| Jun 30, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.43% | - |
| Jun 27, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.02% | 19 |
| Jun 26, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.40% | 2 |
| Jun 25, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.51% | 2 |
| Jun 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.26% | 5 |
| Jun 23, 2025 | 21.98 | 22.15 | 21.98 | 22.15 | 22.15 | 0.58% | 1,203 |
| Jun 20, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.70% | 1,251 |
| Jun 18, 2025 | 22.23 | 22.23 | 22.18 | 22.18 | 22.18 | 0.42% | 1,251 |
| Jun 17, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -1.20% | 25 |
| Jun 16, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.59% | 25 |
| Jun 13, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.43% | - |
| Jun 12, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.60% | 1 |
| Jun 11, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.06% | 5 |
| Jun 10, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.20% | 6 |
| Jun 9, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.03% | - |
| Jun 6, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.35% | 400 |
| Jun 5, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.36% | 400 |