Harbor Ares Systematic High Yield ETF (SIHY)

NYSEARCA: SIHY · Real-Time Price · USD

45.08

+0.09 (0.20%)

At close: Mar 9, 2026, 4:00 PM EDT

45.08

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:10 PM EDT

SIHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.77	45.08	44.77	45.08	45.08	0.20%	37,643
Mar 6, 2026	45.01	45.07	44.88	44.99	44.99	-0.13%	132,216
Mar 5, 2026	45.21	45.35	45.04	45.05	45.05	-0.46%	60,075
Mar 4, 2026	45.24	45.31	45.19	45.26	45.26	0.20%	12,281
Mar 3, 2026	45.16	45.26	45.06	45.17	45.17	0.02%	32,360
Mar 2, 2026	45.18	45.44	45.16	45.16	45.16	-0.83%	15,577
Feb 27, 2026	45.78	45.78	45.50	45.54	45.32	-0.26%	241,444
Feb 26, 2026	45.80	45.86	45.66	45.66	45.44	-0.16%	16,727
Feb 25, 2026	45.90	45.90	45.72	45.73	45.51	-0.19%	165,796
Feb 24, 2026	45.89	45.89	45.77	45.82	45.60	-	10,350
Feb 23, 2026	45.99	45.99	45.81	45.82	45.60	-0.24%	31,074
Feb 20, 2026	45.86	45.96	45.85	45.93	45.71	-0.07%	18,064
Feb 19, 2026	45.90	46.03	45.83	45.96	45.74	0.11%	9,074
Feb 18, 2026	45.86	45.95	45.84	45.91	45.69	0.05%	24,122
Feb 17, 2026	45.82	45.90	45.82	45.89	45.67	0.03%	8,115
Feb 13, 2026	45.91	45.91	45.84	45.87	45.65	0.07%	12,456
Feb 12, 2026	45.91	45.91	45.78	45.84	45.62	0.01%	4,057
Feb 11, 2026	45.82	45.87	45.80	45.84	45.61	-0.10%	13,553
Feb 10, 2026	45.92	45.94	45.86	45.88	45.66	-0.04%	9,122
Feb 9, 2026	45.79	45.92	45.77	45.90	45.68	0.15%	99,968
Feb 6, 2026	45.78	45.83	45.78	45.83	45.61	0.22%	8,055
Feb 5, 2026	45.75	45.75	45.68	45.73	45.51	0.04%	9,716
Feb 4, 2026	45.79	45.81	45.71	45.71	45.49	-0.21%	20,486
Feb 3, 2026	45.80	46.01	45.73	45.81	45.58	0.03%	15,715
Feb 2, 2026	45.90	45.93	45.73	45.79	45.57	-0.41%	17,408
Jan 30, 2026	46.00	46.00	45.88	45.98	45.53	-0.02%	13,704
Jan 29, 2026	45.97	46.00	45.88	45.99	45.54	-0.02%	12,890
Jan 28, 2026	46.02	46.07	46.00	46.00	45.55	-0.10%	15,405
Jan 27, 2026	46.07	46.07	46.01	46.05	45.60	0.03%	8,212
Jan 26, 2026	46.03	46.06	46.00	46.03	45.58	-0.05%	11,793
Jan 23, 2026	45.97	46.07	45.97	46.06	45.61	0.07%	16,962
Jan 22, 2026	46.01	46.06	45.95	46.02	45.58	0.20%	14,443
Jan 21, 2026	46.00	46.04	45.92	45.93	45.48	0.02%	22,646
Jan 20, 2026	45.79	46.00	45.79	45.92	45.47	-0.20%	115,342
Jan 16, 2026	46.02	46.09	45.93	46.01	45.56	0.15%	17,287
Jan 15, 2026	45.96	46.12	45.90	45.94	45.49	0.07%	28,558
Jan 14, 2026	45.90	45.98	45.86	45.91	45.46	0.02%	12,616
Jan 13, 2026	45.90	45.99	45.86	45.90	45.45	-0.04%	14,930
Jan 12, 2026	45.85	46.05	45.85	45.92	45.47	0.04%	20,898
Jan 9, 2026	46.11	46.11	45.90	45.90	45.45	0.04%	36,341
Jan 8, 2026	45.88	45.93	45.82	45.88	45.43	-0.07%	13,438
Jan 7, 2026	45.88	46.07	45.88	45.91	45.46	0.15%	47,302
Jan 6, 2026	45.90	45.97	45.84	45.84	45.39	-0.07%	19,350
Jan 5, 2026	45.72	46.00	45.72	45.87	45.42	0.39%	25,321
Jan 2, 2026	45.78	45.78	45.63	45.69	45.25	0.02%	16,224
Dec 31, 2025	45.69	45.71	45.66	45.68	45.24	0.07%	14,303
Dec 30, 2025	45.67	45.72	45.62	45.65	45.21	0.07%	17,224
Dec 29, 2025	45.62	45.65	45.61	45.62	45.18	-0.13%	4,790
Dec 26, 2025	45.65	45.69	45.64	45.68	45.24	0.09%	3,452
Dec 24, 2025	45.57	45.75	45.57	45.64	45.19	0.06%	5,087
Dec 23, 2025	45.52	45.63	45.52	45.61	45.17	-	10,759
Dec 22, 2025	45.54	45.62	45.51	45.61	45.17	0.11%	23,004
Dec 19, 2025	45.70	45.70	45.50	45.56	45.12	-1.04%	5,301
Dec 18, 2025	46.09	46.13	46.02	46.04	45.04	0.22%	23,926
Dec 17, 2025	46.05	46.10	45.94	45.94	44.94	-0.37%	22,394
Dec 16, 2025	46.09	46.11	46.01	46.11	45.11	-0.26%	10,645
Dec 15, 2025	46.09	46.23	46.03	46.23	45.23	0.41%	15,761
Dec 12, 2025	46.12	46.21	45.99	46.04	45.04	-0.09%	13,490
Dec 11, 2025	46.33	46.33	46.00	46.08	45.08	-0.04%	41,125
Dec 10, 2025	46.15	46.15	45.86	46.10	45.10	0.46%	70,496
Dec 9, 2025	45.97	45.98	45.87	45.89	44.89	-0.22%	14,455
Dec 8, 2025	46.19	46.19	45.89	45.99	44.99	-0.13%	21,779
Dec 5, 2025	46.28	46.28	46.00	46.05	45.05	-0.01%	10,589
Dec 4, 2025	46.03	46.06	45.97	46.06	45.06	0.08%	10,970
Dec 3, 2025	46.00	46.19	45.96	46.02	45.02	0.15%	20,734
Dec 2, 2025	46.16	46.16	45.90	45.95	44.95	-0.45%	13,187
Dec 1, 2025	46.13	46.21	46.10	46.16	44.90	-0.11%	16,050
Nov 28, 2025	46.25	46.29	46.21	46.21	44.95	0.05%	4,856
Nov 26, 2025	46.28	46.28	46.16	46.19	44.93	0.20%	5,714
Nov 25, 2025	46.13	46.15	45.96	46.10	44.84	0.26%	15,330
Nov 24, 2025	45.88	45.98	45.87	45.98	44.72	0.17%	7,507
Nov 21, 2025	45.92	45.92	45.73	45.90	44.65	0.22%	15,376
Nov 20, 2025	45.71	45.90	45.66	45.80	44.55	-0.15%	19,373
Nov 19, 2025	45.81	45.87	45.68	45.87	44.62	0.31%	13,689
Nov 18, 2025	45.66	45.73	45.62	45.73	44.48	0.07%	12,820
Nov 17, 2025	45.93	45.93	45.61	45.70	44.45	-0.20%	34,421
Nov 14, 2025	45.92	45.92	45.72	45.79	44.54	0.04%	13,663
Nov 13, 2025	46.08	46.08	45.74	45.77	44.52	-0.44%	32,705
Nov 12, 2025	46.06	46.10	45.97	45.97	44.71	-0.11%	28,716
Nov 11, 2025	46.03	46.08	45.99	46.02	44.76	0.11%	30,496
Nov 10, 2025	45.90	46.00	45.85	45.97	44.71	0.44%	10,265
Nov 7, 2025	45.80	45.80	45.68	45.77	44.52	0.13%	22,642
Nov 6, 2025	45.82	45.84	45.61	45.71	44.46	-0.09%	33,045
Nov 5, 2025	45.72	45.77	45.63	45.75	44.50	0.15%	12,553
Nov 4, 2025	45.64	45.73	45.62	45.68	44.43	-0.59%	21,789
Nov 3, 2025	46.05	46.08	45.91	45.95	44.42	-0.39%	11,510
Oct 31, 2025	46.23	46.25	46.09	46.13	44.59	0.07%	18,168
Oct 30, 2025	46.11	46.23	46.10	46.10	44.57	-0.15%	30,688
Oct 29, 2025	46.43	46.53	46.12	46.17	44.63	-0.32%	85,930
Oct 28, 2025	46.39	46.39	46.31	46.32	44.78	-0.16%	10,437
Oct 27, 2025	46.37	46.49	46.35	46.39	44.85	0.22%	9,611
Oct 24, 2025	46.26	46.38	46.24	46.29	44.75	0.28%	13,644
Oct 23, 2025	46.11	46.20	46.04	46.16	44.62	0.22%	17,449
Oct 22, 2025	46.20	46.20	46.00	46.06	44.53	-0.02%	8,636
Oct 21, 2025	46.15	46.20	46.07	46.07	44.54	-0.13%	40,737
Oct 20, 2025	46.09	46.27	46.02	46.13	44.59	0.25%	38,695
Oct 17, 2025	45.99	46.02	45.95	46.01	44.48	0.13%	8,082
Oct 16, 2025	46.19	46.19	45.92	45.96	44.43	-0.28%	26,691
Oct 15, 2025	46.16	46.16	45.98	46.08	44.55	0.36%	14,227
Oct 14, 2025	45.87	46.14	45.71	45.92	44.39	0.05%	35,539