Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7524.7524.7524.7524.75-0.14%-
Dec 4, 202524.7824.7824.7824.7824.780.93%12
Dec 3, 202524.5524.5524.5524.5524.550.30%6
Dec 2, 202524.4424.4824.4424.4824.48-268
Dec 1, 202524.4824.4824.4824.4824.48-0.43%13
Nov 28, 202524.5924.5924.5924.5924.590.58%2
Nov 26, 202524.3624.4524.3624.4524.440.82%168
Nov 25, 202524.2524.2524.2524.2524.250.89%-
Nov 24, 202524.0324.0324.0324.0324.030.48%-
Nov 21, 202523.9223.9223.9223.9223.921.53%101
Nov 20, 202523.5623.5623.5623.5623.56-1.68%1
Nov 19, 202523.9623.9623.9623.9623.96-0.24%61
Nov 18, 202523.8924.0223.8924.0224.02-0.99%412
Nov 17, 202524.2624.2624.2624.2624.26-1.35%7
Nov 14, 202524.5924.5924.5924.5924.59-0.13%35
Nov 13, 202524.6224.6224.6224.6224.62-1.40%120
Nov 12, 202524.9724.9724.9724.9724.970.74%211
Nov 11, 202524.7924.7924.7924.7924.790.74%-
Nov 10, 202524.4724.6124.4724.6124.610.93%203
Nov 7, 202524.3824.3824.3824.3824.380.69%25
Nov 6, 202524.2524.2524.2124.2124.21-0.06%114
Nov 5, 202524.2324.2324.2324.2324.230.93%70
Nov 4, 202524.0124.0124.0124.0124.00-1.23%3
Nov 3, 202524.3024.3024.3024.3024.300.12%7
Oct 31, 202524.2824.2824.2824.2824.28-0.19%8
Oct 30, 202524.3224.3224.3224.3224.32-0.01%50
Oct 29, 202524.3224.3224.3224.3224.32-28
Oct 28, 202524.3224.3224.3224.3224.320.16%-
Oct 27, 202524.2824.2824.2824.2824.280.71%3
Oct 24, 202524.1124.1124.1124.1124.110.40%-
Oct 23, 202524.0124.0124.0124.0124.010.44%75
Oct 22, 202523.9123.9123.9123.9123.91-0.45%103
Oct 21, 202524.0224.0224.0224.0224.02-0.62%257
Oct 20, 202524.1724.1724.1724.1724.170.81%5
Oct 17, 202523.9723.9723.9723.9723.970.19%48
Oct 16, 202523.9323.9323.9323.9323.930.36%10
Oct 15, 202523.8423.8423.8423.8423.840.43%18
Oct 14, 202523.7423.7423.7423.7423.740.89%-
Oct 13, 202523.5323.5323.5323.5323.530.80%104
Oct 10, 202523.7623.7623.3423.3423.34-1.80%167
Oct 9, 202523.7723.7723.7723.7723.77-1.15%52
Oct 8, 202524.0524.0524.0524.0524.05-0.02%106
Oct 7, 202524.1124.1124.0624.0624.05-0.98%439
Oct 6, 202524.2924.2924.2924.2924.290.51%5
Oct 3, 202524.1724.1724.1724.1724.170.73%34
Oct 2, 202524.0024.0024.0024.0024.000.20%1
Oct 1, 202523.9523.9523.9523.9523.951.18%6
Sep 30, 202523.6723.6723.6723.6723.670.36%3
Sep 29, 202523.5823.5823.5823.5823.58-0.02%-
Sep 26, 202523.5923.5923.5923.5923.590.79%4
Sep 25, 202523.4023.4023.4023.4023.40-0.70%20
Sep 24, 202523.5723.5723.5723.5723.57-0.64%46
Sep 23, 202523.7223.7223.7223.7223.720.17%6
Sep 22, 202523.6823.6823.6823.6823.680.07%70
Sep 19, 202523.6623.6623.6623.6623.66-0.40%14
Sep 18, 202523.7623.7623.7623.7623.76-0.03%33
Sep 17, 202523.7723.7723.7723.7723.77-0.51%15
Sep 16, 202523.8923.8923.8923.8923.89-0.17%1
Sep 15, 202523.9323.9323.9323.9323.930.34%2
Sep 12, 202523.8523.8523.8523.8523.85-0.64%-
Sep 11, 202524.0024.0024.0024.0024.000.83%-
Sep 10, 202523.8123.8123.8123.8123.81-0.54%44
Sep 9, 202523.9423.9423.9423.9423.93-0.45%21
Sep 8, 202524.0424.0424.0424.0424.040.89%104
Sep 5, 202523.8323.8323.8323.8323.830.43%83
Sep 4, 202523.7323.7323.7323.7323.730.43%32
Sep 3, 202523.6323.6323.6323.6323.630.30%33
Sep 2, 202523.5623.5623.5623.5623.56-0.91%109
Aug 29, 202523.7823.7823.7823.7823.78-0.39%26
Aug 28, 202523.8723.8723.8723.8723.870.48%80
Aug 27, 202523.7623.7623.7623.7623.760.20%5
Aug 26, 202523.7123.7123.7123.7123.71-0.14%81
Aug 25, 202523.7423.7423.7423.7423.74-1.02%88
Aug 22, 202523.9923.9923.9923.9923.991.48%57
Aug 21, 202523.6423.6423.6423.6423.64-0.27%2
Aug 20, 202523.7023.7023.7023.7023.700.23%-
Aug 19, 202523.6723.6723.6523.6523.65-230
Aug 18, 202523.6423.6523.6423.6523.65-0.13%377
Aug 15, 202523.7023.7023.6823.6823.680.72%2,847
Aug 14, 202523.5123.5123.5123.5123.51-0.13%-
Aug 13, 202523.5423.5423.5423.5423.540.38%-
Aug 12, 202523.4523.4523.4523.4523.451.08%3
Aug 11, 202523.2023.2023.2023.2023.20-0.79%23
Aug 8, 202523.3923.3923.3923.3923.390.83%-
Aug 7, 202523.2023.2023.2023.2023.190.45%69
Aug 6, 202523.0923.0923.0923.0923.091.25%22,378
Aug 5, 202522.8122.8122.8122.8122.810.04%23
Aug 4, 202522.8022.8022.8022.8022.801.43%6
Aug 1, 202522.4222.4822.4222.4822.48-0.12%6,067
Jul 31, 202522.5022.5022.5022.5022.50-1.05%16
Jul 30, 202522.8522.8522.7422.7422.74-1.52%4,649
Jul 29, 202523.0923.0923.0923.0923.090.33%142
Jul 28, 202523.0123.0123.0123.0123.01-1.60%95
Jul 25, 202523.3923.3923.3923.3923.39-0.07%10
Jul 24, 202523.4023.4023.4023.4023.40-0.46%1
Jul 23, 202523.5123.5123.5123.5123.512.12%-
Jul 22, 202523.0223.0223.0223.0223.020.72%-
Jul 21, 202522.8622.8622.8622.8622.860.85%12
Jul 18, 202522.6722.6722.6722.6722.67-0.15%2
Jul 17, 202522.7022.7022.7022.7022.70-0.09%-