Skip to main content
Harbor SMID Cap Value ETF (EPSV)
NYSEARCA: EPSV · Real-Time Price · USD
24.60
0.00 (-0.01%)
At close: Dec 5, 2025, 4:00 PM EST
24.60
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

EPSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.6024.6024.6024.6024.60-1
Dec 4, 202524.6024.6024.6024.6024.600.42%10
Dec 3, 202524.4724.5124.4724.5024.501.43%718
Dec 2, 202524.1524.1524.1524.1524.150.16%1
Dec 1, 202524.1124.1124.1124.1124.11-0.63%8
Nov 28, 202524.2724.2724.2724.2724.260.28%102
Nov 26, 202524.2024.2024.2024.2024.200.62%2
Nov 25, 202524.0524.0524.0524.0524.051.99%-
Nov 24, 202523.5823.5823.5823.5823.581.05%59
Nov 21, 202523.3423.3423.3423.3423.342.79%-
Nov 20, 202522.7022.7022.7022.7022.70-2.26%-
Nov 19, 202523.1923.2323.1923.2323.230.11%100
Nov 18, 202523.2023.2023.2023.2023.200.54%-
Nov 17, 202523.0823.0823.0823.0823.08-2.30%-
Nov 14, 202523.6223.6223.6223.6223.620.11%20
Nov 13, 202523.5923.5923.5923.5923.59-1.56%11
Nov 12, 202523.9723.9723.9723.9723.97-0.22%2
Nov 11, 202524.0224.0224.0224.0224.02-0.09%6
Nov 10, 202524.0424.0424.0424.0424.040.47%-
Nov 7, 202523.9323.9323.9323.9323.930.50%2
Nov 6, 202523.8123.8123.8123.8123.81-0.77%1
Nov 5, 202523.9923.9923.9923.9923.991.70%-
Nov 4, 202523.5923.5923.5923.5923.59-0.43%-
Nov 3, 202523.7023.7023.7023.7023.70-0.03%7
Oct 31, 202523.7023.7023.7023.7023.70-0.09%-
Oct 30, 202523.7323.7323.7323.7323.72-0.75%-
Oct 29, 202523.9023.9023.9023.9023.90-0.76%-
Oct 28, 202524.0924.0924.0924.0924.09-0.93%2
Oct 27, 202524.3124.3124.3124.3124.31-0.16%12
Oct 24, 202524.3524.3524.3524.3524.350.48%20
Oct 23, 202524.2424.2424.2424.2424.241.45%-
Oct 22, 202523.8923.8923.8923.8923.89-0.61%1
Oct 21, 202524.0424.0424.0424.0424.040.07%-
Oct 20, 202523.9224.0223.9224.0224.021.27%100
Oct 17, 202523.6623.7223.6623.7223.720.10%102
Oct 16, 202523.6923.6923.6923.6923.69-1.36%3
Oct 15, 202524.0224.0224.0224.0224.020.79%3
Oct 14, 202523.8323.8323.8323.8323.831.30%-
Oct 13, 202523.5323.5323.5323.5323.532.20%-
Oct 10, 202523.0223.0223.0223.0223.02-3.37%1
Oct 9, 202523.8223.8223.8223.8223.82-0.80%-
Oct 8, 202524.0224.0224.0224.0224.011.02%4
Oct 7, 202523.7723.7723.7723.7723.77-1.65%9
Oct 6, 202524.1724.1724.1724.1724.171.13%-
Oct 3, 202523.9023.9023.9023.9023.900.29%-
Oct 2, 202523.8323.8323.8323.8323.830.12%-
Oct 1, 202523.8123.8123.8123.8123.810.37%-
Sep 30, 202523.7223.7223.7223.7223.720.37%-
Sep 29, 202523.6323.6323.6323.6323.63-0.23%-
Sep 26, 202523.6823.6823.6823.6823.680.87%40
Sep 25, 202523.4823.4823.4823.4823.48-0.65%4
Sep 24, 202523.6323.6323.6323.6323.63-0.67%33
Sep 23, 202523.7923.7923.7923.7923.790.05%45
Sep 22, 202523.7823.7823.7823.7823.780.01%20
Sep 19, 202523.7823.7823.7823.7823.78-0.97%100
Sep 18, 202524.0124.0124.0124.0124.011.72%-
Sep 17, 202523.6123.6123.6123.6123.61-0.20%-
Sep 16, 202523.6523.6523.6523.6523.650.01%-
Sep 15, 202523.6923.6923.6523.6523.65-0.34%100
Sep 12, 202523.7323.7323.7323.7323.73-0.86%-
Sep 11, 202523.9423.9423.9423.9423.941.57%25
Sep 10, 202523.5723.5723.5723.5723.57-0.39%-
Sep 9, 202523.6623.6623.6623.6623.66-1.02%-
Sep 8, 202523.9123.9123.9123.9123.91-0.29%-
Sep 5, 202523.8623.9823.8623.9823.980.04%104
Sep 4, 202523.9723.9723.9723.9723.971.67%2
Sep 3, 202523.5723.5723.5723.5723.57-0.34%-
Sep 2, 202523.6523.6523.6523.6523.65-0.39%-
Aug 29, 202523.7223.7523.7223.7523.74-0.44%201
Aug 28, 202523.8523.8523.8523.8523.85-0.02%1
Aug 27, 202523.8523.8523.8523.8523.850.55%-
Aug 26, 202523.7223.7223.7223.7223.720.11%-
Aug 25, 202523.7023.7023.7023.7023.70-0.32%-
Aug 22, 202523.7723.7723.7723.7723.773.94%-
Aug 21, 202522.8722.8722.8722.8722.87-0.17%-
Aug 20, 202522.9122.9122.9122.9122.91-0.63%100
Aug 19, 202523.0623.0623.0623.0623.060.33%1
Aug 18, 202522.9822.9822.9822.9822.980.56%15
Aug 15, 202522.8622.8622.8622.8622.86-0.58%-
Aug 14, 202522.9922.9922.9922.9922.99-1.19%-
Aug 13, 202523.2723.2723.2723.2723.271.73%25
Aug 12, 202522.8722.8722.8722.8722.872.78%2
Aug 11, 202522.2522.2522.2522.2522.25-0.67%-
Aug 8, 202522.4022.4022.4022.4022.400.39%-
Aug 7, 202522.3222.3222.3222.3222.32-0.16%12
Aug 6, 202522.3522.3522.3522.3522.35-0.82%-
Aug 5, 202522.5422.5422.5422.5422.540.24%5
Aug 4, 202522.4822.4822.4822.4822.481.35%3
Aug 1, 202522.1822.1822.1822.1822.18-1.76%-
Jul 31, 202522.5822.5822.5822.5822.58-1.21%26
Jul 30, 202522.8522.8522.8522.8522.85-1.37%4
Jul 29, 202523.1723.1723.1723.1723.170.93%3
Jul 28, 202522.9622.9622.9622.9622.960.12%3
Jul 25, 202522.9322.9322.9322.9322.930.28%3
Jul 24, 202522.8722.8722.8722.8722.87-1.49%2
Jul 23, 202523.2123.2123.2123.2123.210.86%-
Jul 22, 202523.0123.0123.0123.0123.011.41%-
Jul 21, 202522.7522.7522.7022.7022.70-0.18%1,849
Jul 18, 202522.7422.7422.7422.7422.73-0.38%-
Jul 17, 202522.8222.8222.8222.8222.821.35%-