Skip to main content
Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSEARCA: EFFI · Real-Time Price · USD
24.08
-0.60 (-2.42%)
Mar 5, 2026, 4:00 PM EST - Market closed

EFFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.0824.0824.0824.0824.08-2.43%13
Mar 4, 202624.6824.6824.6824.6824.681.49%91
Mar 3, 202624.0424.3224.0424.3224.32-2.61%598
Mar 2, 202624.9824.9824.9824.9824.98-1.76%126
Feb 27, 202625.4225.4225.4225.4225.42-24
Feb 26, 202625.4225.4225.4225.4225.42-0.33%12
Feb 25, 202625.5125.5125.5125.5125.511.07%151
Feb 24, 202625.2425.2625.2425.2425.240.46%207
Feb 23, 202625.1225.1225.1225.1225.12-0.19%39
Feb 20, 202625.1125.1925.1125.1725.170.72%282
Feb 19, 202624.9524.9924.9524.9924.99-0.78%125
Feb 18, 202625.1925.1925.1925.1925.190.42%175
Feb 17, 202625.0825.0825.0825.0825.080.43%53
Feb 13, 202624.9724.9724.9724.9724.970.56%96
Feb 12, 202624.8324.8324.8324.8324.83-1.55%5
Feb 11, 202625.2325.2325.2325.2325.230.26%45
Feb 10, 202625.2125.2125.1625.1625.16-0.10%179
Feb 9, 202625.1825.1825.1825.1825.181.32%81
Feb 6, 202624.8624.8624.8624.8624.861.81%28
Feb 5, 202624.5424.5424.4224.4224.41-2.04%218
Feb 4, 202624.9224.9224.9224.9224.920.28%45
Feb 3, 202624.8524.8524.8524.8524.85-0.40%19
Feb 2, 202624.9524.9524.9524.9524.950.41%13
Jan 30, 202625.0725.1224.8524.8524.85-1.83%534
Jan 29, 202625.3225.3225.3225.3225.310.66%25
Jan 28, 202625.1525.1525.1525.1525.15-0.95%186
Jan 27, 202625.3925.3925.3925.3925.391.64%27
Jan 26, 202625.0925.0924.9824.9824.980.35%280
Jan 23, 202624.7424.8924.7424.8924.890.29%531
Jan 22, 202624.8224.8224.8224.8224.820.88%403
Jan 21, 202624.6024.6024.6024.6024.601.10%75
Jan 20, 202624.3424.3424.3424.3424.34-1.61%20
Jan 16, 202624.7324.7324.7324.7324.73-0.11%9
Jan 15, 202624.7624.7624.7624.7624.760.17%88
Jan 14, 202624.7224.7224.7224.7224.720.47%130
Jan 13, 202624.6124.6124.6124.6124.61-0.16%27
Jan 12, 202624.6424.6424.6424.6424.640.41%74
Jan 9, 202624.5424.5424.5424.5424.541.12%23
Jan 8, 202624.1624.2724.1624.2724.27-0.12%591
Jan 7, 202624.3924.3924.3024.3024.30-0.66%510
Jan 6, 202624.4624.4624.4624.4624.46-0.11%64
Jan 5, 202624.4924.4924.4924.4924.490.76%39
Jan 2, 202624.3024.3024.3024.3024.300.55%8
Dec 31, 202524.1724.1724.1724.1724.17-0.34%7
Dec 30, 202524.3024.3024.2524.2524.250.30%736
Dec 29, 202524.1824.1824.1824.1824.18-0.38%299
Dec 26, 202524.2724.2724.2724.2724.270.25%70
Dec 24, 202524.2124.2124.2124.2124.21-0.11%28
Dec 23, 202524.2424.2424.2424.2424.240.54%107
Dec 22, 202524.1324.1324.1124.1124.110.63%294
Dec 19, 202523.9623.9623.9623.9623.96-4.07%391
Dec 18, 202524.9724.9924.9724.9823.930.61%1,111
Dec 17, 202524.8324.8324.8324.8323.78-0.64%92
Dec 16, 202524.9824.9824.9824.9823.94-0.22%145
Dec 15, 202525.0425.0425.0425.0423.990.68%72
Dec 12, 202524.8724.8724.8724.8723.83-0.57%9
Dec 11, 202525.0125.0125.0125.0123.960.66%40
Dec 10, 202524.8524.8524.8524.8523.811.08%-
Dec 9, 202524.5824.5824.5824.5823.55-0.33%2
Dec 8, 202524.6724.6724.6724.6723.63-0.34%-
Dec 5, 202524.7524.7524.7524.7523.71-0.14%-
Dec 4, 202524.7824.7824.7824.7823.740.93%12
Dec 3, 202524.5524.5524.5524.5523.520.30%6
Dec 2, 202524.4424.4824.4424.4823.45-268
Dec 1, 202524.4824.4824.4824.4823.45-0.43%13
Nov 28, 202524.5924.5924.5924.5923.550.58%2
Nov 26, 202524.3624.4524.3624.4523.420.82%168
Nov 25, 202524.2524.2524.2524.2523.230.89%-
Nov 24, 202524.0324.0324.0324.0323.020.48%-
Nov 21, 202523.9223.9223.9223.9222.921.53%101
Nov 20, 202523.5623.5623.5623.5622.57-1.68%1
Nov 19, 202523.9623.9623.9623.9622.96-0.24%61
Nov 18, 202523.8924.0223.8924.0223.01-0.99%412
Nov 17, 202524.2624.2624.2624.2623.24-1.35%7
Nov 14, 202524.5924.5924.5924.5923.56-0.13%35
Nov 13, 202524.6224.6224.6224.6223.59-1.40%120
Nov 12, 202524.9724.9724.9724.9723.920.74%211
Nov 11, 202524.7924.7924.7924.7923.750.74%-
Nov 10, 202524.4724.6124.4724.6123.570.93%203
Nov 7, 202524.3824.3824.3824.3823.360.69%25
Nov 6, 202524.2524.2524.2124.2123.20-0.06%114
Nov 5, 202524.2324.2324.2324.2323.210.93%70
Nov 4, 202524.0124.0124.0124.0123.00-1.23%3
Nov 3, 202524.3024.3024.3024.3023.290.12%7
Oct 31, 202524.2824.2824.2824.2823.26-0.19%8
Oct 30, 202524.3224.3224.3224.3223.30-0.01%50
Oct 29, 202524.3224.3224.3224.3223.30-28
Oct 28, 202524.3224.3224.3224.3223.300.16%-
Oct 27, 202524.2824.2824.2824.2823.270.71%3
Oct 24, 202524.1124.1124.1124.1123.100.40%-
Oct 23, 202524.0124.0124.0124.0123.010.44%75
Oct 22, 202523.9123.9123.9123.9122.91-0.45%103
Oct 21, 202524.0224.0224.0224.0223.01-0.62%257
Oct 20, 202524.1724.1724.1724.1723.150.81%5
Oct 17, 202523.9723.9723.9723.9722.970.19%48
Oct 16, 202523.9323.9323.9323.9322.920.36%10
Oct 15, 202523.8423.8423.8423.8422.840.43%18
Oct 14, 202523.7423.7423.7423.7422.740.89%-
Oct 13, 202523.5323.5323.5323.5322.540.80%104
Oct 10, 202523.7623.7623.3423.3422.36-1.80%167