Skip to main content
Harbor SMID Cap Value ETF (EPSV)
NYSEARCA: EPSV · Real-Time Price · USD
28.14
-0.10 (-0.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EPSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.1428.1428.1428.14--0.36%4
Apr 27, 202628.2028.2428.2028.2428.240.19%1,048
Apr 24, 202628.1928.1928.1928.1928.190.54%1,008
Apr 23, 202628.0428.0428.0428.0428.040.72%6
Apr 22, 202627.8427.8427.8427.8427.84-0.20%31
Apr 21, 202628.0028.0027.8927.8927.89-0.18%402
Apr 20, 202627.9427.9427.9427.9427.940.61%327
Apr 17, 202627.4627.7727.4627.7727.771.79%104
Apr 16, 202627.2827.2827.2827.2827.280.61%2
Apr 15, 202627.1427.1427.1227.1227.12-0.88%103
Apr 14, 202627.3627.3627.3627.3627.360.39%42
Apr 13, 202627.2527.2527.2527.2527.250.90%14
Apr 10, 202627.0927.0927.0127.0127.01-0.01%187
Apr 9, 202627.0127.0127.0127.0127.010.53%33
Apr 8, 202626.8726.8726.8726.8726.873.31%7
Apr 7, 202626.0126.0126.0126.0126.010.74%4
Apr 6, 202625.8225.8225.8225.8225.820.12%37
Apr 2, 202625.7925.7925.7925.7925.79-0.08%23
Apr 1, 202625.8125.8125.8125.8125.810.84%2
Mar 31, 202625.6025.6025.6025.6025.602.75%6
Mar 30, 202624.9124.9124.9124.9124.91-0.94%2
Mar 27, 202625.3725.3725.1525.1525.14-1.21%521
Mar 26, 202625.5525.5525.4525.4525.45-1.91%104
Mar 25, 202625.9425.9525.9425.9525.950.68%103
Mar 24, 202625.8225.8225.7225.7725.771.59%2,467
Mar 23, 202625.3725.3725.3725.3725.372.26%4
Mar 20, 202624.8124.8124.8124.8124.81-1.93%8
Mar 19, 202625.3525.3525.3025.3025.300.39%1,584
Mar 18, 202625.2025.2025.2025.2025.20-0.95%4
Mar 17, 202625.4425.4425.4425.4425.440.86%2
Mar 16, 202625.2225.2225.2225.2225.220.38%3
Mar 13, 202625.1925.1925.1325.1325.130.04%2,547
Mar 12, 202625.1225.1225.1225.1225.12-1.46%2
Mar 11, 202625.4925.4925.4925.4925.490.18%2
Mar 10, 202625.4425.4425.4425.4425.44-0.38%2
Mar 9, 202625.5425.5425.5425.5425.540.67%2
Mar 6, 202625.3725.3725.3725.3725.37-2.42%2
Mar 5, 202626.0026.0026.0026.0026.00-1.68%2
Mar 4, 202626.4526.4526.4526.4526.440.29%20
Mar 3, 202626.1526.3726.1526.3726.37-1.89%155
Mar 2, 202626.8826.8826.8826.8826.880.66%3
Feb 27, 202626.7026.7026.7026.7026.70-1.14%3
Feb 26, 202627.0127.0127.0127.0127.010.13%2
Feb 25, 202626.9726.9726.9726.9726.97-0.09%2
Feb 24, 202627.0027.0027.0027.0027.001.12%6
Feb 23, 202626.7326.7326.7026.7026.70-2.00%2,006
Feb 20, 202627.2427.2427.2427.2427.240.70%-
Feb 19, 202627.0427.0527.0327.0527.05-0.32%399
Feb 18, 202626.9027.1426.9027.1427.141.12%111
Feb 17, 202626.8626.8626.8426.8426.840.18%112
Feb 13, 202626.7926.7926.7926.7926.790.83%26
Feb 12, 202626.5726.5726.5726.5726.57-1.38%-
Feb 11, 202626.9426.9426.9426.9426.940.35%39
Feb 10, 202626.9626.9626.8526.8526.850.04%201
Feb 9, 202626.8426.8426.8426.8426.840.12%-
Feb 6, 202626.8126.8126.8126.8126.812.87%2
Feb 5, 202626.0626.0626.0626.0626.06-0.80%-
Feb 4, 202626.2726.2726.2726.2726.270.55%2
Feb 3, 202626.1226.1226.1226.1226.120.77%1
Feb 2, 202625.9225.9225.9225.9225.921.25%25
Jan 30, 202625.6025.6025.6025.6025.60-1.22%1
Jan 29, 202625.9225.9225.9225.9225.920.80%-
Jan 28, 202625.7125.7125.7125.7125.710.56%26
Jan 27, 202625.5925.5925.5725.5725.57-0.42%1,175
Jan 26, 202625.6825.6825.6825.6825.680.10%1
Jan 23, 202625.6525.6525.6525.6525.65-1.20%1
Jan 22, 202625.9725.9725.9725.9725.96-0.16%-
Jan 21, 202626.0126.0126.0126.0126.012.68%-
Jan 20, 202625.3325.3325.3325.3325.33-1.82%1
Jan 16, 202625.8025.8025.8025.8025.80-0.17%40
Jan 15, 202625.8825.8825.8425.8425.841.70%180
Jan 14, 202625.4125.4125.4125.4125.410.42%-
Jan 13, 202625.3025.3025.3025.3025.300.42%-
Jan 12, 202625.1925.1925.1925.1925.190.60%7
Jan 9, 202625.0425.0425.0425.0425.040.81%158
Jan 8, 202624.8424.8424.8424.8424.841.14%-
Jan 7, 202624.5624.5624.5624.5624.56-1.25%23
Jan 6, 202624.8824.8824.8824.8824.871.11%1
Jan 5, 202624.6024.6024.6024.6024.601.00%24
Jan 2, 202624.3624.3624.3624.3624.361.83%2
Dec 31, 202523.9223.9223.9223.9223.92-1.12%-
Dec 30, 202524.1924.1924.1924.1924.19-0.46%1
Dec 29, 202524.3124.3124.3124.3124.31-0.36%1
Dec 26, 202524.3924.3924.3924.3924.39-0.05%4
Dec 24, 202524.4024.4024.4024.4024.400.37%6
Dec 23, 202524.3124.3124.3124.3124.31-0.25%21
Dec 22, 202524.3824.3824.3824.3824.370.88%55
Dec 19, 202524.1624.1624.1624.1624.16-2.34%-
Dec 18, 202524.7424.7424.7424.7424.050.25%-
Dec 17, 202524.6824.6824.6824.6823.99-0.68%102
Dec 16, 202524.8524.8524.8524.8524.16-1.17%41
Dec 15, 202525.1425.1425.1425.1424.44-0.09%27
Dec 12, 202525.1625.1625.1625.1624.46-1.41%1
Dec 11, 202525.5225.5225.5225.5224.811.11%39
Dec 10, 202525.2425.2425.2425.2424.542.31%-
Dec 9, 202524.6724.6724.6724.6723.990.19%-
Dec 8, 202524.6324.6324.6324.6323.940.11%10
Dec 5, 202524.6024.6024.6024.6023.91-1
Dec 4, 202524.6024.6024.6024.6023.920.42%10
Dec 3, 202524.4724.5124.4724.5023.811.43%718