Skip to main content
Harbor Active Small Cap ETF (SMLL)
NYSEARCA: SMLL · Real-Time Price · USD
20.59
+0.02 (0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
20.59
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SMLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202620.5720.5720.5720.5720.570.40%100
Apr 24, 202620.4020.4820.3920.4820.480.02%3,717
Apr 23, 202620.6120.6420.3620.4820.48-0.85%5,588
Apr 22, 202620.6120.6520.5620.6520.650.50%6,271
Apr 21, 202620.7520.9020.5320.5520.55-0.20%22,521
Apr 20, 202620.5720.6020.5720.5920.591.12%20,302
Apr 17, 202620.3020.5520.3020.3720.361.54%2,935
Apr 16, 202620.2020.2020.0220.0620.060.01%940
Apr 15, 202620.0220.0520.0020.0520.050.69%931
Apr 14, 202619.9519.9519.8719.9219.920.04%1,373
Apr 13, 202619.5119.9119.5119.9119.911.84%2,206
Apr 10, 202619.5219.5519.5219.5519.55-0.59%645
Apr 9, 202619.6719.6719.6719.6719.670.45%964
Apr 8, 202619.7119.7119.5819.5819.582.20%446
Apr 7, 202619.2919.2919.1219.1619.16-0.29%434
Apr 6, 202619.1219.2119.1219.2119.210.66%423
Apr 2, 202619.0119.0819.0119.0819.080.06%314
Apr 1, 202619.1819.1819.0719.0719.070.37%5,271
Mar 31, 202618.8219.0418.7819.0019.001.83%2,652
Mar 30, 202618.6618.6618.6618.6618.660.46%55
Mar 27, 202618.7418.8018.5818.5818.58-2.16%744
Mar 26, 202619.0119.0118.9918.9918.99-0.43%196
Mar 25, 202619.0819.1218.9819.0719.07-0.03%2,481
Mar 24, 202619.1919.1919.0819.0819.08-0.01%1,264
Mar 23, 202619.0519.2619.0519.0819.081.31%943
Mar 20, 202618.9018.9018.7818.8318.83-1.05%391
Mar 19, 202619.0419.0419.0319.0319.03-0.51%557
Mar 18, 202619.1519.2619.1319.1319.13-0.26%949
Mar 17, 202619.2319.2319.1819.1819.180.78%187
Mar 16, 202619.0219.1219.0119.0319.030.68%2,190
Mar 13, 202619.1119.4318.9018.9018.90-0.69%4,544
Mar 12, 202619.2119.2119.0319.0319.03-2.11%4,669
Mar 11, 202619.2619.4419.2619.4419.44-0.11%291
Mar 10, 202619.4119.5119.2719.4619.46-0.66%6,682
Mar 9, 202619.1719.5919.1719.5919.59-0.09%633
Mar 6, 202619.5019.6119.5019.6119.61-1.90%1,808
Mar 5, 202619.9619.9919.9619.9919.99-1.36%238
Mar 4, 202620.2620.2820.2620.2720.270.50%1,602
Mar 3, 202619.7620.1719.7320.1720.17-0.68%1,408
Mar 2, 202620.1020.3120.1020.3120.310.97%3,128
Feb 27, 202620.0820.1520.0120.1120.11-1.02%2,688
Feb 26, 202620.1320.3220.1320.3220.322.09%645
Feb 25, 202619.7919.9519.7919.9019.900.03%655
Feb 24, 202619.8719.9119.7719.8919.891.26%2,514
Feb 23, 202620.1220.1219.6419.6519.65-2.55%996
Feb 20, 202620.0420.1620.0420.1620.160.13%297
Feb 19, 202620.1120.1620.1120.1320.13-0.01%2,199
Feb 18, 202620.0920.1920.0720.1420.140.96%1,323
Feb 17, 202619.7819.9419.7819.9419.94-0.21%20,800
Feb 13, 202620.0620.0819.9919.9919.990.95%434
Feb 12, 202619.7219.8019.7219.8019.80-1.78%323
Feb 11, 202620.3320.3320.1620.1620.16-1.72%197
Feb 10, 202620.6420.7120.4820.5120.510.63%3,204
Feb 9, 202620.3720.3820.3720.3820.38-0.92%206
Feb 6, 202620.4220.5720.4220.5720.572.30%571
Feb 5, 202620.1020.2120.0820.1120.11-1.57%4,038
Feb 4, 202620.2420.4320.2420.4320.431.97%520
Feb 3, 202619.9720.0319.9720.0320.03-2.41%529
Feb 2, 202620.4920.5820.3720.5320.530.87%31,044
Jan 30, 202620.2320.4020.2320.3520.35-0.39%584
Jan 29, 202620.3520.4320.3520.4320.43-0.13%275
Jan 28, 202620.5220.5220.4620.4620.46-0.94%441
Jan 27, 202620.6620.6620.6020.6520.65-1.16%901
Jan 26, 202620.8920.8920.8620.8920.89-501
Jan 23, 202620.8620.9020.8620.9020.90-1.17%565
Jan 22, 202621.1921.2121.1421.1421.140.82%1,652
Jan 21, 202620.8220.9720.8220.9720.972.10%254
Jan 20, 202620.6720.7620.5120.5420.54-1.99%13,769
Jan 16, 202620.8320.9720.8320.9620.95-0.33%3,816
Jan 15, 202620.9621.0220.9421.0221.021.10%4,051
Jan 14, 202620.7720.8220.7520.8020.800.34%1,038
Jan 13, 202620.6720.7320.6720.7320.73-0.59%358
Jan 12, 202620.8520.8720.8520.8520.85-0.46%985
Jan 9, 202620.7420.9520.7420.9520.950.77%500
Jan 8, 202620.6020.7920.6020.7920.791.27%325
Jan 7, 202620.5120.5620.5120.5220.52-0.47%1,319
Jan 6, 202620.3620.6220.3620.6220.621.65%3,088
Jan 5, 202620.1020.4320.0920.2920.291.94%6,116
Jan 2, 202619.8319.9119.7819.9019.90-0.11%3,192
Dec 31, 202520.0920.0919.9219.9219.92-1.04%13,848
Dec 30, 202520.2320.2320.1320.1320.13-0.45%486
Dec 29, 202520.3020.3020.2120.2220.22-0.55%28,887
Dec 26, 202520.3320.3320.3320.3320.33-0.05%15
Dec 24, 202520.3220.4020.2220.3520.350.22%28,826
Dec 23, 202520.3020.3020.3020.3020.30-0.48%409
Dec 22, 202520.4420.4520.3620.4020.401.19%3,499
Dec 19, 202520.1620.1620.1620.1620.16-2.37%5
Dec 18, 202520.6520.6520.6520.6520.180.31%336
Dec 17, 202520.7120.7120.5820.5920.120.04%2,784
Dec 16, 202520.6620.6620.5420.5820.11-0.61%3,368
Dec 15, 202520.7720.7720.6920.7020.23-1.01%1,808
Dec 12, 202520.9220.9220.9220.9220.44-0.54%334
Dec 11, 202521.0721.0721.0021.0320.550.74%4,906
Dec 10, 202520.5320.8820.5120.8820.402.47%6,374
Dec 9, 202520.3320.4020.3320.3719.910.30%163,874
Dec 8, 202520.3120.3120.3120.3119.85-0.52%55
Dec 5, 202520.6120.6120.4220.4219.95-0.25%201
Dec 4, 202520.5720.5920.4720.4720.000.08%5,994
Dec 3, 202520.3120.5220.3120.4519.981.57%7,703
Dec 2, 202520.1820.2220.1320.1419.67-0.19%2,596