Skip to main content
Harbor Osmosis Emerging Markets Resource Efficient ETF (EFFE)
NYSEARCA: EFFE · Real-Time Price · USD
24.32
-1.21 (-4.73%)
Mar 3, 2026, 4:00 PM EST - Market closed

EFFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202624.3224.3224.3224.32--4.73%4
Mar 2, 202625.5325.5325.5325.5325.53-0.84%4
Feb 27, 202625.7425.7625.7425.7525.74-0.08%402
Feb 26, 202625.7725.7725.7725.7725.77-0.22%3
Feb 25, 202625.8225.8225.8225.8225.821.55%22
Feb 24, 202625.4325.4325.4325.4325.431.21%3
Feb 23, 202625.1225.1225.1225.1225.12-0.78%2
Feb 20, 202625.3225.3225.3225.3225.321.81%3
Feb 19, 202624.8724.8724.8724.8724.87-0.46%3
Feb 18, 202624.9924.9924.9924.9924.990.31%3
Feb 17, 202624.9124.9124.9124.9124.91-0.09%4
Feb 13, 202624.9324.9324.9324.9324.93-0.04%6
Feb 12, 202624.9424.9424.9424.9424.94-1.50%9
Feb 11, 202625.3225.3225.3225.3225.322.38%3
Feb 10, 202624.7324.7324.7324.7324.73-0.16%8
Feb 9, 202624.3024.7724.3024.7724.771.02%308
Feb 6, 202624.5224.5224.5224.5224.521.95%4
Feb 5, 202624.0524.0524.0524.0524.05-0.76%4
Feb 4, 202624.2424.2424.2424.2424.24-0.93%11
Feb 3, 202624.4724.4724.4724.4724.470.67%46
Feb 2, 202624.3024.3024.3024.3024.300.79%8
Jan 30, 202624.1124.1124.1124.1124.11-1.74%3
Jan 29, 202624.5424.5424.5424.5424.54-0.02%3
Jan 28, 202624.5424.5424.5424.5424.54-0.28%64
Jan 27, 202624.6124.6124.6124.6124.610.73%107
Jan 26, 202624.4524.4524.4424.4424.430.27%114
Jan 23, 202624.3724.3724.3724.3724.371.08%3
Jan 22, 202624.1124.1124.1124.1124.110.20%3
Jan 21, 202624.0624.0624.0624.0624.061.25%22
Jan 20, 202623.7723.7723.7723.7723.77-0.25%3
Jan 16, 202623.8323.8323.8323.8323.83-0.67%-
Jan 15, 202623.9923.9923.9923.9923.990.60%-
Jan 14, 202623.8423.8423.8423.8423.840.62%69
Jan 13, 202623.6923.6923.6923.6923.69-0.67%6
Jan 12, 202623.8523.8523.8523.8523.850.80%7
Jan 9, 202623.6623.6623.6623.6623.660.50%4
Jan 8, 202623.5523.5523.5523.5523.55-0.47%-
Jan 7, 202623.6623.6623.6623.6623.66-0.49%70
Jan 6, 202623.7823.7823.7823.7823.780.60%-
Jan 5, 202623.6323.6323.6323.6323.630.48%2
Jan 2, 202623.5223.5223.5223.5223.521.90%2
Dec 31, 202523.0823.0823.0823.0823.08-0.06%6
Dec 30, 202523.0923.0923.0923.0923.090.52%2
Dec 29, 202522.9822.9822.9822.9822.97-0.68%45
Dec 26, 202523.1323.1323.1323.1323.130.64%7
Dec 24, 202522.9922.9922.9922.9922.99-0.17%5
Dec 23, 202523.0323.0323.0323.0323.030.32%7
Dec 22, 202522.9522.9522.9522.9522.95-0.23%-
Dec 19, 202523.0123.0123.0123.0123.00-4.09%-
Dec 18, 202523.9623.9923.9623.9922.900.88%202
Dec 17, 202523.7823.7823.7823.7822.70-0.55%2
Dec 16, 202523.9123.9123.9123.9122.83-1.32%-
Dec 15, 202524.2324.2324.2324.2323.130.08%3
Dec 12, 202524.2124.2124.2124.2123.11-1.37%-
Dec 11, 202524.5424.5424.5424.5423.44-0.27%-
Dec 10, 202524.6124.6124.6124.6123.500.86%-
Dec 9, 202524.4024.4024.4024.4023.30-0.11%-
Dec 8, 202524.4324.4324.4324.4323.32-0.91%-
Dec 5, 202524.6524.6524.6524.6523.540.86%5
Dec 4, 202524.4124.4424.4124.4423.340.26%500
Dec 3, 202524.3824.3824.3824.3823.27-0.35%-
Dec 2, 202524.4624.4624.4624.4623.360.35%7
Dec 1, 202524.3824.3824.3824.3823.27-0.27%-
Nov 28, 202524.4424.4424.4424.4423.340.51%-
Nov 26, 202524.3224.3224.3224.3223.221.60%1
Nov 25, 202523.9423.9423.9423.9422.860.98%-
Nov 24, 202523.7023.7023.7023.7022.630.53%-
Nov 21, 202523.5823.5823.5823.5822.510.55%-
Nov 20, 202523.4523.4523.4523.4522.39-1.85%-
Nov 19, 202523.8923.8923.8923.8922.81-0.46%-
Nov 18, 202524.0024.0024.0024.0022.92-1.17%-
Nov 17, 202524.2924.2924.2924.2923.19-1.28%2
Nov 14, 202524.6024.6024.6024.6023.490.52%7
Nov 13, 202524.4724.4724.4724.4723.37-0.80%5
Nov 12, 202524.6524.6724.6424.6723.56-0.30%2,914
Nov 11, 202524.7424.7424.7424.7423.620.44%-
Nov 10, 202524.6324.6324.6324.6323.521.73%4
Nov 7, 202524.2224.2224.2224.2223.12-1.14%1
Nov 6, 202524.4924.4924.4924.4923.390.11%5
Nov 5, 202524.4724.4724.4724.4723.360.86%-
Nov 4, 202524.2624.2624.2624.2623.16-1.25%-
Nov 3, 202524.5724.5724.5724.5723.460.72%-
Oct 31, 202524.3924.3924.3924.3923.290.10%10
Oct 30, 202524.3624.3624.3624.3623.26-0.95%95
Oct 29, 202524.6024.6024.6024.6023.490.17%-
Oct 28, 202524.5624.5624.5624.5623.45-0.34%2
Oct 27, 202524.6424.6424.6424.6423.530.43%2
Oct 24, 202524.5324.5324.5324.5323.420.45%5
Oct 23, 202524.4224.4224.4224.4223.320.46%3
Oct 22, 202524.3124.3124.3124.3123.210.29%5
Oct 21, 202524.2424.2424.2424.2423.14-0.23%4
Oct 20, 202524.3024.3024.3024.3023.201.02%1
Oct 17, 202524.0524.0524.0524.0522.96-0.25%3
Oct 16, 202524.1124.1124.1124.1123.020.89%-
Oct 15, 202523.9023.9023.9023.9022.821.69%-
Oct 14, 202523.5023.5023.5023.5022.44-0.93%-
Oct 13, 202523.7223.7223.7223.7222.652.56%32
Oct 10, 202523.1323.1323.1323.1322.08-3.44%6
Oct 9, 202523.9523.9523.9523.9522.87-0.71%-
Oct 8, 202524.1324.1324.1324.1323.030.70%-