Harbor SMID Cap Value ETF (EPSV)
NYSEARCA: EPSV · Real-Time Price · USD
25.37
-0.63 (-2.42%)
Mar 6, 2026, 4:00 PM EST - Market closed
EPSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -2.42% | 2 |
| Mar 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.68% | 2 |
| Mar 4, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.44 | 0.29% | 20 |
| Mar 3, 2026 | 26.15 | 26.37 | 26.15 | 26.37 | 26.37 | -1.89% | 155 |
| Mar 2, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.66% | 3 |
| Feb 27, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.14% | 3 |
| Feb 26, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.13% | 2 |
| Feb 25, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.09% | 2 |
| Feb 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.12% | 6 |
| Feb 23, 2026 | 26.73 | 26.73 | 26.70 | 26.70 | 26.70 | -2.00% | 2,006 |
| Feb 20, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.70% | - |
| Feb 19, 2026 | 27.04 | 27.05 | 27.03 | 27.05 | 27.05 | -0.32% | 399 |
| Feb 18, 2026 | 26.90 | 27.14 | 26.90 | 27.14 | 27.14 | 1.12% | 111 |
| Feb 17, 2026 | 26.86 | 26.86 | 26.84 | 26.84 | 26.84 | 0.18% | 112 |
| Feb 13, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.83% | 26 |
| Feb 12, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.38% | - |
| Feb 11, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.35% | 39 |
| Feb 10, 2026 | 26.96 | 26.96 | 26.85 | 26.85 | 26.85 | 0.04% | 201 |
| Feb 9, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.12% | - |
| Feb 6, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 2.87% | 2 |
| Feb 5, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.80% | - |
| Feb 4, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.55% | 2 |
| Feb 3, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.77% | 1 |
| Feb 2, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.25% | 25 |
| Jan 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.22% | 1 |
| Jan 29, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.80% | - |
| Jan 28, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.56% | 26 |
| Jan 27, 2026 | 25.59 | 25.59 | 25.57 | 25.57 | 25.57 | -0.42% | 1,175 |
| Jan 26, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.10% | 1 |
| Jan 23, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.20% | 1 |
| Jan 22, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.96 | -0.16% | - |
| Jan 21, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.68% | - |
| Jan 20, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -1.82% | 1 |
| Jan 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.17% | 40 |
| Jan 15, 2026 | 25.88 | 25.88 | 25.84 | 25.84 | 25.84 | 1.70% | 180 |
| Jan 14, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.42% | - |
| Jan 13, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.42% | - |
| Jan 12, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.60% | 7 |
| Jan 9, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.81% | 158 |
| Jan 8, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.14% | - |
| Jan 7, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -1.25% | 23 |
| Jan 6, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.87 | 1.11% | 1 |
| Jan 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.00% | 24 |
| Jan 2, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.83% | 2 |
| Dec 31, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.12% | - |
| Dec 30, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.46% | 1 |
| Dec 29, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.36% | 1 |
| Dec 26, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.05% | 4 |
| Dec 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.37% | 6 |
| Dec 23, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.25% | 21 |
| Dec 22, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.37 | 0.88% | 55 |
| Dec 19, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.34% | - |
| Dec 18, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.05 | 0.25% | - |
| Dec 17, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 23.99 | -0.68% | 102 |
| Dec 16, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.16 | -1.17% | 41 |
| Dec 15, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.44 | -0.09% | 27 |
| Dec 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.46 | -1.41% | 1 |
| Dec 11, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 24.81 | 1.11% | 39 |
| Dec 10, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.54 | 2.31% | - |
| Dec 9, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 23.99 | 0.19% | - |
| Dec 8, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 23.94 | 0.11% | 10 |
| Dec 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 23.91 | - | 1 |
| Dec 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 23.92 | 0.42% | 10 |
| Dec 3, 2025 | 24.47 | 24.51 | 24.47 | 24.50 | 23.81 | 1.43% | 718 |
| Dec 2, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.48 | 0.16% | 1 |
| Dec 1, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.44 | -0.63% | 8 |
| Nov 28, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 23.59 | 0.28% | 102 |
| Nov 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.52 | 0.62% | 2 |
| Nov 25, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.38 | 1.99% | - |
| Nov 24, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 22.92 | 1.05% | 59 |
| Nov 21, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 22.69 | 2.79% | - |
| Nov 20, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.07 | -2.26% | - |
| Nov 19, 2025 | 23.19 | 23.23 | 23.19 | 23.23 | 22.58 | 0.11% | 100 |
| Nov 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.56 | 0.54% | - |
| Nov 17, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.43 | -2.30% | - |
| Nov 14, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 22.96 | 0.11% | 20 |
| Nov 13, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 22.94 | -1.56% | 11 |
| Nov 12, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.30 | -0.22% | 2 |
| Nov 11, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.35 | -0.09% | 6 |
| Nov 10, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.37 | 0.47% | - |
| Nov 7, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.26 | 0.50% | 2 |
| Nov 6, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.15 | -0.77% | 1 |
| Nov 5, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.33 | 1.70% | - |
| Nov 4, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 22.94 | -0.43% | - |
| Nov 3, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.04 | -0.03% | 7 |
| Oct 31, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.04 | -0.09% | - |
| Oct 30, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.06 | -0.75% | - |
| Oct 29, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.24 | -0.76% | - |
| Oct 28, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.42 | -0.93% | 2 |
| Oct 27, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 23.64 | -0.16% | 12 |
| Oct 24, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 23.67 | 0.48% | 20 |
| Oct 23, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 23.56 | 1.45% | - |
| Oct 22, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.22 | -0.61% | 1 |
| Oct 21, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.37 | 0.07% | - |
| Oct 20, 2025 | 23.92 | 24.02 | 23.92 | 24.02 | 23.35 | 1.27% | 100 |
| Oct 17, 2025 | 23.66 | 23.72 | 23.66 | 23.72 | 23.06 | 0.10% | 102 |
| Oct 16, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.03 | -1.36% | 3 |
| Oct 15, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.35 | 0.79% | 3 |
| Oct 14, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.17 | 1.30% | - |
| Oct 13, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 22.87 | 2.20% | - |