Skip to main content
Harbor Active Small Cap ETF (SMLL)
NYSEARCA: SMLL · Real-Time Price · USD
20.42
-0.05 (-0.26%)
At close: Dec 5, 2025, 4:00 PM EST
20.42
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SMLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.6120.6120.4220.4220.42-0.25%201
Dec 4, 202520.5720.5920.4720.4720.470.08%5,994
Dec 3, 202520.3120.5220.3120.4520.451.57%7,703
Dec 2, 202520.1820.2220.1320.1420.14-0.19%2,596
Dec 1, 202520.3020.3020.1720.1720.17-0.27%768
Nov 28, 202520.2320.2320.2320.2320.230.18%88
Nov 26, 202520.1220.2920.1220.1920.190.29%591
Nov 25, 202519.8620.1319.8620.1320.132.52%3,595
Nov 24, 202519.6819.6819.6419.6419.640.20%268
Nov 21, 202519.3619.6019.3619.6019.602.88%265
Nov 20, 202519.1319.1319.0519.0519.05-0.71%1,111
Nov 19, 202519.3919.3919.1219.1919.19-0.15%655
Nov 18, 202519.2319.2319.1019.2219.220.08%996
Nov 17, 202519.6019.6019.2019.2019.20-2.13%3,340
Nov 14, 202519.5019.6219.5019.6219.62-0.27%1,023
Nov 13, 202519.8619.8619.6719.6719.67-1.52%362
Nov 12, 202520.1320.1319.9819.9819.97-0.22%218
Nov 11, 202519.9320.0219.9320.0220.020.30%1,565
Nov 10, 202519.8020.0419.8019.9619.960.64%6,331
Nov 7, 202519.5519.8319.5519.8319.83-0.42%1,887
Nov 6, 202519.9119.9219.9119.9219.92-3.72%751
Nov 5, 202520.6120.7620.5720.6920.690.62%1,271
Nov 4, 202520.6520.7020.5320.5620.56-0.73%4,573
Nov 3, 202520.7320.8620.5520.7120.71-0.91%170,033
Oct 31, 202520.7920.9020.7920.9020.900.09%3,924
Oct 30, 202521.1121.1120.8820.8820.88-0.93%472
Oct 29, 202521.0821.0821.0821.0821.08-1.26%205
Oct 28, 202521.4521.4521.3021.3521.35-0.57%3,478
Oct 27, 202521.5921.6021.3721.4721.470.12%61,622
Oct 24, 202521.5121.5121.4421.4421.440.93%4,257
Oct 23, 202521.2521.2521.2521.2521.240.51%405
Oct 22, 202521.3921.3921.1221.1421.14-1.25%1,746
Oct 21, 202521.0321.4121.0321.4121.401.33%2,979
Oct 20, 202520.7621.1520.7621.1321.131.74%3,348
Oct 17, 202520.5520.7620.5520.7620.761.39%1,593
Oct 16, 202520.6920.6920.4820.4820.48-1.40%978
Oct 15, 202521.0521.0520.7720.7720.77-0.47%2,639
Oct 14, 202520.4820.8720.4820.8720.871.40%9,716
Oct 13, 202520.5320.5820.4820.5820.581.01%2,022
Oct 10, 202520.3720.3720.3720.3720.37-2.71%233
Oct 9, 202521.0521.0520.9420.9420.94-1.45%13,088
Oct 8, 202521.1721.2521.0121.2521.250.84%3,418
Oct 7, 202521.0721.0721.0721.0721.07-0.86%225
Oct 6, 202521.3021.3221.0921.2621.25-0.26%6,665
Oct 3, 202521.2021.4021.2021.3121.310.21%1,256
Oct 2, 202521.2021.2721.1721.2721.270.45%1,112
Oct 1, 202521.1821.2221.1721.1721.17-0.69%5,527
Sep 30, 202521.2521.3221.1221.3221.32-0.41%6,963
Sep 29, 202521.4521.4521.3721.4021.40-0.22%4,407
Sep 26, 202521.4421.4721.4121.4521.450.50%4,620
Sep 25, 202521.3621.3821.2921.3521.35-1.08%3,018
Sep 24, 202521.7621.7621.5621.5821.58-0.64%1,033
Sep 23, 202521.8721.8721.6521.7221.72-0.53%1,507
Sep 22, 202521.6821.8321.6821.8321.83-0.19%3,049
Sep 19, 202521.9121.9121.7921.8821.88-1.21%2,375
Sep 18, 202522.1422.1421.9922.1422.141.08%5,751
Sep 17, 202522.1422.1421.7821.9121.91-0.20%2,494
Sep 16, 202521.9021.9521.8721.9521.950.20%2,916
Sep 15, 202522.0222.0321.8821.9121.91-0.35%13,257
Sep 12, 202522.1022.1121.9821.9821.98-1.39%5,651
Sep 11, 202522.2422.3022.2322.3022.301.61%5,920
Sep 10, 202521.9922.0221.9121.9421.94-0.48%18,141
Sep 9, 202522.1522.1522.0522.0522.05-1.09%62,463
Sep 8, 202522.3122.3122.2522.2922.29-0.14%2,806
Sep 5, 202522.2922.3222.2922.3222.320.43%480
Sep 4, 202521.8422.2321.8422.2322.231.48%228
Sep 3, 202521.8821.9021.8021.9021.90-0.26%1,018
Sep 2, 202521.9621.9621.8821.9621.96-0.84%5,380
Aug 29, 202522.2322.2322.1422.1522.15-0.57%5,271
Aug 28, 202522.3522.3522.2622.2822.28-0.34%1,912
Aug 27, 202522.3722.3722.2822.3522.350.59%3,516
Aug 26, 202522.0922.2422.0922.2222.22-0.05%11,738
Aug 25, 202522.3522.3522.2322.2322.23-1.21%4,784
Aug 22, 202522.2722.5122.2722.5122.513.97%2,034
Aug 21, 202521.6621.7021.6221.6521.65-0.35%6,776
Aug 20, 202521.7621.7621.7221.7221.72-0.51%316
Aug 19, 202522.0322.0421.7821.8321.830.06%2,625
Aug 18, 202521.7321.8621.7321.8221.820.46%9,875
Aug 15, 202521.8021.8321.7221.7221.72-0.77%2,799
Aug 14, 202521.8121.8921.8121.8921.89-1.20%1,107
Aug 13, 202521.9222.1621.9222.1622.162.68%808
Aug 12, 202521.4221.5821.4221.5821.582.23%425
Aug 11, 202521.1521.1521.1121.1121.11-0.66%255
Aug 8, 202521.4121.4121.2521.2521.250.07%272
Aug 7, 202521.4421.4421.2321.2321.230.66%216
Aug 6, 202521.1021.1021.1021.1021.09-0.46%128
Aug 5, 202521.1421.1921.1421.1921.190.58%278
Aug 4, 202520.9221.0720.9221.0721.071.30%869
Aug 1, 202520.7320.8620.6120.8020.80-2.28%932
Jul 31, 202521.2921.2921.2921.2921.29-0.83%128
Jul 30, 202521.7221.8021.4621.4621.46-1.17%446
Jul 29, 202521.8521.8521.6621.7221.72-0.75%644
Jul 28, 202521.8821.8821.8821.8821.88-0.29%153
Jul 25, 202521.9421.9421.9421.9421.94-0.23%166
Jul 24, 202522.1622.1621.9721.9921.99-1.03%1,305
Jul 23, 202522.2322.2422.1922.2222.221.27%5,176
Jul 22, 202521.8121.9521.8121.9421.941.64%362
Jul 21, 202521.7721.7721.5921.5921.59-0.34%752
Jul 18, 202521.6521.6921.6521.6621.66-0.51%765
Jul 17, 202521.7521.7721.7121.7721.771.65%608