Harbor Active Small Cap ETF (SMLL)
NYSEARCA: SMLL · Real-Time Price · USD
19.99
-0.28 (-1.38%)
Mar 5, 2026, 4:00 PM EST - Market closed
SMLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.96 | 19.99 | 19.96 | 19.99 | 19.99 | -1.36% | 238 |
| Mar 4, 2026 | 20.26 | 20.28 | 20.26 | 20.27 | 20.27 | 0.50% | 1,602 |
| Mar 3, 2026 | 19.76 | 20.17 | 19.73 | 20.17 | 20.17 | -0.68% | 1,408 |
| Mar 2, 2026 | 20.10 | 20.31 | 20.10 | 20.31 | 20.31 | 0.97% | 3,128 |
| Feb 27, 2026 | 20.08 | 20.15 | 20.01 | 20.11 | 20.11 | -1.02% | 2,688 |
| Feb 26, 2026 | 20.13 | 20.32 | 20.13 | 20.32 | 20.32 | 2.09% | 645 |
| Feb 25, 2026 | 19.79 | 19.95 | 19.79 | 19.90 | 19.90 | 0.03% | 655 |
| Feb 24, 2026 | 19.87 | 19.91 | 19.77 | 19.89 | 19.89 | 1.26% | 2,514 |
| Feb 23, 2026 | 20.12 | 20.12 | 19.64 | 19.65 | 19.65 | -2.55% | 996 |
| Feb 20, 2026 | 20.04 | 20.16 | 20.04 | 20.16 | 20.16 | 0.13% | 297 |
| Feb 19, 2026 | 20.11 | 20.16 | 20.11 | 20.13 | 20.13 | -0.01% | 2,199 |
| Feb 18, 2026 | 20.09 | 20.19 | 20.07 | 20.14 | 20.14 | 0.96% | 1,323 |
| Feb 17, 2026 | 19.78 | 19.94 | 19.78 | 19.94 | 19.94 | -0.21% | 20,800 |
| Feb 13, 2026 | 20.06 | 20.08 | 19.99 | 19.99 | 19.99 | 0.95% | 434 |
| Feb 12, 2026 | 19.72 | 19.80 | 19.72 | 19.80 | 19.80 | -1.78% | 323 |
| Feb 11, 2026 | 20.33 | 20.33 | 20.16 | 20.16 | 20.16 | -1.72% | 197 |
| Feb 10, 2026 | 20.64 | 20.71 | 20.48 | 20.51 | 20.51 | 0.63% | 3,204 |
| Feb 9, 2026 | 20.37 | 20.38 | 20.37 | 20.38 | 20.38 | -0.92% | 206 |
| Feb 6, 2026 | 20.42 | 20.57 | 20.42 | 20.57 | 20.57 | 2.30% | 571 |
| Feb 5, 2026 | 20.10 | 20.21 | 20.08 | 20.11 | 20.11 | -1.57% | 4,038 |
| Feb 4, 2026 | 20.24 | 20.43 | 20.24 | 20.43 | 20.43 | 1.97% | 520 |
| Feb 3, 2026 | 19.97 | 20.03 | 19.97 | 20.03 | 20.03 | -2.41% | 529 |
| Feb 2, 2026 | 20.49 | 20.58 | 20.37 | 20.53 | 20.53 | 0.87% | 31,044 |
| Jan 30, 2026 | 20.23 | 20.40 | 20.23 | 20.35 | 20.35 | -0.39% | 584 |
| Jan 29, 2026 | 20.35 | 20.43 | 20.35 | 20.43 | 20.43 | -0.13% | 275 |
| Jan 28, 2026 | 20.52 | 20.52 | 20.46 | 20.46 | 20.46 | -0.94% | 441 |
| Jan 27, 2026 | 20.66 | 20.66 | 20.60 | 20.65 | 20.65 | -1.16% | 901 |
| Jan 26, 2026 | 20.89 | 20.89 | 20.86 | 20.89 | 20.89 | - | 501 |
| Jan 23, 2026 | 20.86 | 20.90 | 20.86 | 20.90 | 20.90 | -1.17% | 565 |
| Jan 22, 2026 | 21.19 | 21.21 | 21.14 | 21.14 | 21.14 | 0.82% | 1,652 |
| Jan 21, 2026 | 20.82 | 20.97 | 20.82 | 20.97 | 20.97 | 2.10% | 254 |
| Jan 20, 2026 | 20.67 | 20.76 | 20.51 | 20.54 | 20.54 | -1.99% | 13,769 |
| Jan 16, 2026 | 20.83 | 20.97 | 20.83 | 20.96 | 20.95 | -0.33% | 3,816 |
| Jan 15, 2026 | 20.96 | 21.02 | 20.94 | 21.02 | 21.02 | 1.10% | 4,051 |
| Jan 14, 2026 | 20.77 | 20.82 | 20.75 | 20.80 | 20.80 | 0.34% | 1,038 |
| Jan 13, 2026 | 20.67 | 20.73 | 20.67 | 20.73 | 20.73 | -0.59% | 358 |
| Jan 12, 2026 | 20.85 | 20.87 | 20.85 | 20.85 | 20.85 | -0.46% | 985 |
| Jan 9, 2026 | 20.74 | 20.95 | 20.74 | 20.95 | 20.95 | 0.77% | 500 |
| Jan 8, 2026 | 20.60 | 20.79 | 20.60 | 20.79 | 20.79 | 1.27% | 325 |
| Jan 7, 2026 | 20.51 | 20.56 | 20.51 | 20.52 | 20.52 | -0.47% | 1,319 |
| Jan 6, 2026 | 20.36 | 20.62 | 20.36 | 20.62 | 20.62 | 1.65% | 3,088 |
| Jan 5, 2026 | 20.10 | 20.43 | 20.09 | 20.29 | 20.29 | 1.94% | 6,116 |
| Jan 2, 2026 | 19.83 | 19.91 | 19.78 | 19.90 | 19.90 | -0.11% | 3,192 |
| Dec 31, 2025 | 20.09 | 20.09 | 19.92 | 19.92 | 19.92 | -1.04% | 13,848 |
| Dec 30, 2025 | 20.23 | 20.23 | 20.13 | 20.13 | 20.13 | -0.45% | 486 |
| Dec 29, 2025 | 20.30 | 20.30 | 20.21 | 20.22 | 20.22 | -0.55% | 28,887 |
| Dec 26, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.05% | 15 |
| Dec 24, 2025 | 20.32 | 20.40 | 20.22 | 20.35 | 20.35 | 0.22% | 28,826 |
| Dec 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.48% | 409 |
| Dec 22, 2025 | 20.44 | 20.45 | 20.36 | 20.40 | 20.40 | 1.19% | 3,499 |
| Dec 19, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -2.37% | 5 |
| Dec 18, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.18 | 0.31% | 336 |
| Dec 17, 2025 | 20.71 | 20.71 | 20.58 | 20.59 | 20.12 | 0.04% | 2,784 |
| Dec 16, 2025 | 20.66 | 20.66 | 20.54 | 20.58 | 20.11 | -0.61% | 3,368 |
| Dec 15, 2025 | 20.77 | 20.77 | 20.69 | 20.70 | 20.23 | -1.01% | 1,808 |
| Dec 12, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.44 | -0.54% | 334 |
| Dec 11, 2025 | 21.07 | 21.07 | 21.00 | 21.03 | 20.55 | 0.74% | 4,906 |
| Dec 10, 2025 | 20.53 | 20.88 | 20.51 | 20.88 | 20.40 | 2.47% | 6,374 |
| Dec 9, 2025 | 20.33 | 20.40 | 20.33 | 20.37 | 19.91 | 0.30% | 163,874 |
| Dec 8, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 19.85 | -0.52% | 55 |
| Dec 5, 2025 | 20.61 | 20.61 | 20.42 | 20.42 | 19.95 | -0.25% | 201 |
| Dec 4, 2025 | 20.57 | 20.59 | 20.47 | 20.47 | 20.00 | 0.08% | 5,994 |
| Dec 3, 2025 | 20.31 | 20.52 | 20.31 | 20.45 | 19.98 | 1.57% | 7,703 |
| Dec 2, 2025 | 20.18 | 20.22 | 20.13 | 20.14 | 19.67 | -0.19% | 2,596 |
| Dec 1, 2025 | 20.30 | 20.30 | 20.17 | 20.17 | 19.71 | -0.27% | 768 |
| Nov 28, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 19.77 | 0.18% | 88 |
| Nov 26, 2025 | 20.12 | 20.29 | 20.12 | 20.19 | 19.73 | 0.29% | 591 |
| Nov 25, 2025 | 19.86 | 20.13 | 19.86 | 20.13 | 19.67 | 2.52% | 3,595 |
| Nov 24, 2025 | 19.68 | 19.68 | 19.64 | 19.64 | 19.19 | 0.20% | 268 |
| Nov 21, 2025 | 19.36 | 19.60 | 19.36 | 19.60 | 19.15 | 2.88% | 265 |
| Nov 20, 2025 | 19.13 | 19.13 | 19.05 | 19.05 | 18.62 | -0.71% | 1,111 |
| Nov 19, 2025 | 19.39 | 19.39 | 19.12 | 19.19 | 18.75 | -0.15% | 655 |
| Nov 18, 2025 | 19.23 | 19.23 | 19.10 | 19.22 | 18.78 | 0.08% | 996 |
| Nov 17, 2025 | 19.60 | 19.60 | 19.20 | 19.20 | 18.76 | -2.13% | 3,340 |
| Nov 14, 2025 | 19.50 | 19.62 | 19.50 | 19.62 | 19.17 | -0.27% | 1,023 |
| Nov 13, 2025 | 19.86 | 19.86 | 19.67 | 19.67 | 19.22 | -1.52% | 362 |
| Nov 12, 2025 | 20.13 | 20.13 | 19.98 | 19.98 | 19.52 | -0.22% | 218 |
| Nov 11, 2025 | 19.93 | 20.02 | 19.93 | 20.02 | 19.56 | 0.30% | 1,565 |
| Nov 10, 2025 | 19.80 | 20.04 | 19.80 | 19.96 | 19.50 | 0.64% | 6,331 |
| Nov 7, 2025 | 19.55 | 19.83 | 19.55 | 19.83 | 19.38 | -0.42% | 1,887 |
| Nov 6, 2025 | 19.91 | 19.92 | 19.91 | 19.92 | 19.46 | -3.72% | 751 |
| Nov 5, 2025 | 20.61 | 20.76 | 20.57 | 20.69 | 20.21 | 0.62% | 1,271 |
| Nov 4, 2025 | 20.65 | 20.70 | 20.53 | 20.56 | 20.09 | -0.73% | 4,573 |
| Nov 3, 2025 | 20.73 | 20.86 | 20.55 | 20.71 | 20.24 | -0.91% | 170,033 |
| Oct 31, 2025 | 20.79 | 20.90 | 20.79 | 20.90 | 20.42 | 0.09% | 3,924 |
| Oct 30, 2025 | 21.11 | 21.11 | 20.88 | 20.88 | 20.40 | -0.93% | 472 |
| Oct 29, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.59 | -1.26% | 205 |
| Oct 28, 2025 | 21.45 | 21.45 | 21.30 | 21.35 | 20.86 | -0.57% | 3,478 |
| Oct 27, 2025 | 21.59 | 21.60 | 21.37 | 21.47 | 20.98 | 0.12% | 61,622 |
| Oct 24, 2025 | 21.51 | 21.51 | 21.44 | 21.44 | 20.95 | 0.93% | 4,257 |
| Oct 23, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 20.76 | 0.51% | 405 |
| Oct 22, 2025 | 21.39 | 21.39 | 21.12 | 21.14 | 20.65 | -1.25% | 1,746 |
| Oct 21, 2025 | 21.03 | 21.41 | 21.03 | 21.41 | 20.92 | 1.33% | 2,979 |
| Oct 20, 2025 | 20.76 | 21.15 | 20.76 | 21.13 | 20.64 | 1.74% | 3,348 |
| Oct 17, 2025 | 20.55 | 20.76 | 20.55 | 20.76 | 20.29 | 1.39% | 1,593 |
| Oct 16, 2025 | 20.69 | 20.69 | 20.48 | 20.48 | 20.01 | -1.40% | 978 |
| Oct 15, 2025 | 21.05 | 21.05 | 20.77 | 20.77 | 20.29 | -0.47% | 2,639 |
| Oct 14, 2025 | 20.48 | 20.87 | 20.48 | 20.87 | 20.39 | 1.40% | 9,716 |
| Oct 13, 2025 | 20.53 | 20.58 | 20.48 | 20.58 | 20.11 | 1.01% | 2,022 |
| Oct 10, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 19.91 | -2.71% | 233 |