Skip to main content
Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSEARCA: EFFI · Real-Time Price · USD
24.47
-0.07 (-0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
24.47
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

EFFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.4724.4724.4724.47--0.28%36
Apr 27, 202624.5424.5424.5424.5424.540.24%101
Apr 24, 202624.4824.4824.4824.4824.480.31%24
Apr 23, 202624.4124.4124.4124.4124.41-1.55%29
Apr 22, 202624.7924.7924.7924.7924.790.62%21
Apr 21, 202624.6424.6424.6424.6424.64-2.18%216
Apr 20, 202625.1425.1925.1425.1925.19-0.66%110
Apr 17, 202625.3625.3625.3625.3625.361.78%59
Apr 16, 202624.9924.9924.9124.9124.91-0.44%1,235
Apr 15, 202625.0225.0225.0225.0225.02-0.21%15
Apr 14, 202625.0925.0925.0825.0825.080.63%237
Apr 13, 202624.6824.9224.6824.9224.920.52%317
Apr 10, 202624.7924.7924.7924.7924.790.36%12
Apr 9, 202624.7024.7024.7024.7024.70-0.10%99
Apr 8, 202624.7524.7524.7224.7324.723.27%485
Apr 7, 202623.9423.9423.9423.9423.94-0.28%76
Apr 6, 202624.0124.0124.0124.0124.010.41%16
Apr 2, 202623.8523.9123.8523.9123.91-0.63%1,164
Apr 1, 202624.0624.0624.0624.0624.061.46%88
Mar 31, 202623.7123.7123.7123.7123.713.31%23
Mar 30, 202622.9622.9622.9622.9622.960.23%463
Mar 27, 202622.9022.9022.9022.9022.90-0.39%53
Mar 26, 202622.9922.9922.9922.9922.99-1.60%192
Mar 25, 202623.4523.4523.3723.3723.370.99%1,301
Mar 24, 202623.1423.1423.1423.1423.14-0.48%6
Mar 23, 202623.2523.2523.2523.2523.251.90%31
Mar 20, 202623.2023.2022.7522.8222.82-2.89%76,699
Mar 19, 202623.5023.5023.5023.5023.50-0.08%5
Mar 18, 202623.5223.5223.5223.5223.52-1.82%5
Mar 17, 202623.9223.9523.9223.9523.950.36%306
Mar 16, 202623.8723.8723.8723.8723.871.63%25
Mar 13, 202623.4823.4823.4823.4823.48-1.37%12
Mar 12, 202623.8223.8223.8123.8123.81-1.33%281
Mar 11, 202624.1824.1824.1324.1324.13-0.04%115
Mar 10, 202624.1424.1424.1424.1424.140.42%9
Mar 9, 202624.0424.0424.0424.0424.040.61%11,245
Mar 6, 202623.9023.9023.9023.9023.90-0.78%15
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