Harbor SMID Cap Core ETF (EPSB)
NYSEARCA: EPSB · Real-Time Price · USD
22.87
-0.04 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
EPSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.17% | - |
| Dec 4, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.33% | - |
| Dec 3, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.12% | - |
| Dec 2, 2025 | 22.64 | 22.64 | 22.58 | 22.58 | 22.58 | 0.18% | 135 |
| Dec 1, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.71% | 50 |
| Nov 28, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.23% | 5 |
| Nov 26, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.38% | - |
| Nov 25, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 2.43% | 50 |
| Nov 24, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.45% | 6 |
| Nov 21, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 2.51% | 17 |
| Nov 20, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.20% | 18 |
| Nov 19, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.12% | - |
| Nov 18, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.31% | - |
| Nov 17, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.92% | - |
| Nov 14, 2025 | 22.04 | 22.04 | 21.98 | 21.98 | 21.98 | -0.32% | 502 |
| Nov 13, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.46% | 2 |
| Nov 12, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.31% | 5 |
| Nov 11, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.19% | - |
| Nov 10, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.74% | - |
| Nov 7, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.57% | 4 |
| Nov 6, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.66% | - |
| Nov 5, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.12 | 0.22% | - |
| Nov 4, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.97% | - |
| Nov 3, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.49% | - |
| Oct 31, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.38% | - |
| Oct 30, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.08% | - |
| Oct 29, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.38% | - |
| Oct 28, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.84% | - |
| Oct 27, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.21% | - |
| Oct 24, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.58% | - |
| Oct 23, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.74% | - |
| Oct 22, 2025 | 22.91 | 22.91 | 22.76 | 22.76 | 22.76 | -0.67% | 110 |
| Oct 21, 2025 | 22.94 | 22.94 | 22.91 | 22.91 | 22.91 | 0.49% | 100 |
| Oct 20, 2025 | 22.78 | 22.80 | 22.78 | 22.80 | 22.80 | 1.60% | 101 |
| Oct 17, 2025 | 22.31 | 22.45 | 22.31 | 22.45 | 22.45 | 0.28% | 503 |
| Oct 16, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.71% | - |
| Oct 15, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.23% | - |
| Oct 14, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.91% | - |
| Oct 13, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.62% | - |
| Oct 10, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.52% | 18 |
| Oct 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.28% | 54 |
| Oct 8, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.54% | - |
| Oct 7, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.55% | - |
| Oct 6, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.32% | - |
| Oct 3, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.59% | - |
| Oct 2, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.22% | - |
| Oct 1, 2025 | 22.74 | 22.79 | 22.74 | 22.77 | 22.77 | 0.11% | 237 |
| Sep 30, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.62% | 1 |
| Sep 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.23% | 100 |
| Sep 26, 2025 | 22.55 | 22.65 | 22.55 | 22.65 | 22.65 | 1.08% | 410 |