Skip to main content
Harbor Osmosis Emerging Markets Resource Efficient ETF (EFFE)
NYSEARCA: EFFE · Real-Time Price · USD
25.38
-0.16 (-0.61%)
At close: Apr 28, 2026, 4:00 PM EDT
25.38
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

EFFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3825.3825.3825.38--0.61%2
Apr 27, 202625.4725.5325.4725.5325.53-0.24%235
Apr 24, 202625.6025.6025.6025.6025.601.91%3
Apr 23, 202625.1225.1225.1225.1225.12-2.21%2
Apr 22, 202625.6825.6825.6825.6825.681.50%7
Apr 21, 202625.3225.3225.3025.3025.30-0.53%304
Apr 20, 202625.0825.4425.0825.4425.44-0.44%344
Apr 17, 202625.5525.5525.5525.5525.552.20%4
Apr 16, 202625.0025.0025.0025.0025.000.47%3
Apr 15, 202624.6724.8824.6524.8824.880.16%1,502
Apr 14, 202624.8424.8424.8424.8424.841.57%25
Apr 13, 202624.4624.4624.4624.4624.460.68%3
Apr 10, 202624.3024.3024.3024.3024.300.66%82
Apr 9, 202624.1424.1424.1424.1424.14-0.27%3
Apr 8, 202624.2224.2223.6824.2024.205.91%830
Apr 7, 202622.8522.8522.8522.8522.85-0.17%3
Apr 6, 202622.8922.8922.8922.8922.890.59%18
Apr 2, 202622.7622.7622.7622.7622.76-0.90%7
Apr 1, 202622.9622.9622.9622.9622.960.53%4
Mar 31, 202622.8422.8422.8422.8422.842.55%6
Mar 30, 202622.2722.2722.2722.2722.27-1.10%2
Mar 27, 202622.5222.5222.5222.5222.52-0.53%5
Mar 26, 202622.6422.6422.6422.6422.64-3.16%3
Mar 25, 202623.3823.3823.3823.3823.381.12%88
Mar 24, 202623.1223.1223.1223.1223.12-1.25%3
Mar 23, 202623.5023.5023.4123.4123.412.31%903
Mar 20, 202623.0323.0322.8822.8822.88-3.78%327
Mar 19, 202623.7823.7823.7823.7823.781.13%124
Mar 18, 202623.5123.5123.5123.5123.51-1.82%3
Mar 17, 202623.9523.9523.9523.9523.950.59%7
Mar 16, 202623.8123.8123.8123.8123.812.27%51
Mar 13, 202623.2823.2823.2823.2823.28-0.42%8
Mar 12, 202623.3823.3823.3823.3823.38-2.89%3
Mar 11, 202624.0824.0824.0824.0824.080.43%2
Mar 10, 202623.9823.9823.9823.9823.98-0.87%4
Mar 9, 202624.1924.1924.1924.1924.191.44%46
Mar 6, 202623.8023.8423.8023.8423.841.29%145
Mar 5, 202623.8224.2423.4023.5423.54-4.04%11,105
Mar 4, 202624.3524.5323.9824.5324.530.86%1,146
Mar 3, 202624.3224.3224.3224.3224.32-4.73%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%-