SIHY Historical Prices
Harbor Ares Systematic High Yield ETF · daily open, high, low, close & volume
Trading days
250
Period high
46.33
Period low
43.71
Period change
-3.71%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 44.10 | 44.14 | 43.95 | 44.07 | -0.08% | 41,076 |
| Nov 5, 2026 | 44.29 | 45.11 | 44.04 | 44.11 | -0.39% | 18,971 |
| Nov 4, 2026 | 44.05 | 44.32 | 44.05 | 44.28 | +0.80% | 22,812 |
| Nov 3, 2026 | 43.96 | 43.98 | 43.72 | 43.93 | -0.01% | 39,413 |
| Nov 2, 2026 | 44.12 | 44.12 | 43.90 | 43.94 | -0.64% | 18,316 |
| Oct 30, 2026 | 44.36 | 44.36 | 44.16 | 44.22 | -0.22% | 11,754 |
| Oct 29, 2026 | 44.43 | 44.47 | 44.19 | 44.32 | -0.05% | 18,935 |
| Oct 28, 2026 | 44.48 | 44.48 | 44.26 | 44.34 | -0.01% | 6,924 |
| Oct 27, 2026 | 44.26 | 44.35 | 44.17 | 44.34 | +0.28% | 11,897 |
| Oct 26, 2026 | 44.18 | 44.25 | 44.01 | 44.22 | +0.24% | 6,243 |
| Oct 23, 2026 | 44.14 | 44.30 | 43.91 | 44.12 | -0.01% | 15,519 |
| Oct 22, 2026 | 44.03 | 44.17 | 44.03 | 44.12 | +0.17% | 6,465 |
| Oct 21, 2026 | 44.05 | 44.09 | 43.89 | 44.05 | +0.05% | 11,010 |
| Oct 20, 2026 | 44.05 | 44.05 | 43.99 | 44.02 | +0.10% | 7,941 |
| Oct 19, 2026 | 44.02 | 44.05 | 43.86 | 43.98 | -0.09% | 10,417 |
| Oct 16, 2026 | 44.21 | 44.21 | 44.02 | 44.02 | -0.45% | 5,581 |
| Oct 15, 2026 | 44.13 | 44.26 | 44.02 | 44.22 | +0.53% | 15,111 |
| Oct 14, 2026 | 44.07 | 44.07 | 43.96 | 43.98 | -0.26% | 4,033 |
| Oct 13, 2026 | 44.16 | 44.16 | 43.90 | 44.10 | -0.25% | 21,922 |
| Oct 12, 2026 | 44.09 | 44.25 | 44.09 | 44.21 | +0.05% | 9,286 |
| Oct 9, 2026 | 44.07 | 44.23 | 44.07 | 44.19 | +0.28% | 4,180 |
| Oct 8, 2026 | 44.03 | 44.16 | 43.94 | 44.07 | -0.16% | 18,715 |
| Oct 7, 2026 | 44.08 | 44.15 | 44.02 | 44.14 | -0.16% | 242,521 |
| Oct 6, 2026 | 44.20 | 44.27 | 44.13 | 44.21 | +0.32% | 196,272 |
| Oct 5, 2026 | 44.02 | 44.11 | 43.96 | 44.07 | +0.16% | 70,439 |
| Oct 2, 2026 | 44.24 | 44.24 | 43.98 | 44.00 | +0.05% | 7,567 |
| Oct 1, 2026 | 43.71 | 44.02 | 43.71 | 43.98 | -0.36% | 9,232 |
| Sep 30, 2026 | 44.28 | 44.28 | 44.03 | 44.14 | -0.02% | 17,735 |
| Sep 29, 2026 | 44.33 | 44.33 | 44.07 | 44.15 | -0.23% | 10,055 |
| Sep 28, 2026 | 44.33 | 44.36 | 44.15 | 44.25 | -0.48% | 35,509 |
| Sep 25, 2026 | 44.57 | 44.59 | 44.31 | 44.47 | -0.12% | 32,401 |
| Sep 24, 2026 | 44.65 | 44.65 | 44.42 | 44.52 | -0.39% | 10,522 |
| Sep 23, 2026 | 44.99 | 44.99 | 44.60 | 44.69 | -0.73% | 5,586 |
| Sep 22, 2026 | 45.05 | 45.10 | 44.82 | 45.02 | -0.01% | 13,482 |
| Sep 21, 2026 | 45.00 | 45.08 | 44.99 | 45.03 | +0.18% | 11,432 |
| Sep 18, 2026 | 44.99 | 45.13 | 44.75 | 44.95 | -0.20% | 14,330 |
| Sep 17, 2026 | 45.01 | 45.08 | 44.99 | 45.04 | +0.30% | 149,965 |
| Sep 16, 2026 | 44.90 | 45.10 | 44.80 | 44.91 | +0.19% | 12,364 |
| Sep 15, 2026 | 44.89 | 44.89 | 44.82 | 44.82 | -0.18% | 10,519 |
| Sep 14, 2026 | 44.85 | 44.97 | 44.74 | 44.90 | -0.14% | 12,704 |
| Sep 11, 2026 | 45.13 | 45.13 | 44.77 | 44.96 | +0.05% | 9,570 |
| Sep 10, 2026 | 45.04 | 45.05 | 44.80 | 44.94 | -0.50% | 19,634 |
| Sep 9, 2026 | 45.38 | 45.38 | 44.98 | 45.16 | -0.19% | 7,757 |
| Sep 8, 2026 | 45.18 | 45.30 | 45.10 | 45.25 | +0.11% | 78,931 |
| Sep 4, 2026 | 45.13 | 45.20 | 45.08 | 45.20 | +0.10% | 31,599 |
| Sep 3, 2026 | 45.16 | 45.38 | 45.11 | 45.16 | +0.21% | 58,174 |
| Sep 2, 2026 | 45.05 | 45.16 | 45.05 | 45.06 | -0.79% | 133,303 |
| Aug 31, 2026 | 45.35 | 45.43 | 45.35 | 45.42 | +0.18% | 7,577 |
| Aug 28, 2026 | 45.38 | 45.39 | 45.30 | 45.34 | -0.11% | 3,239 |
| Aug 27, 2026 | 45.45 | 45.48 | 45.27 | 45.39 | -0.07% | 7,778 |
| Aug 26, 2026 | 45.42 | 45.43 | 45.18 | 45.42 | -0.11% | 9,635 |
| Aug 25, 2026 | 45.35 | 45.48 | 45.34 | 45.47 | +0.41% | 13,237 |
| Aug 24, 2026 | 45.25 | 45.30 | 45.20 | 45.28 | -0.00% | 14,085 |
| Aug 21, 2026 | 45.41 | 45.41 | 45.23 | 45.29 | +0.13% | 8,105 |
| Aug 20, 2026 | 45.22 | 45.25 | 45.04 | 45.23 | -0.21% | 6,949 |
| Aug 19, 2026 | 45.39 | 45.41 | 45.28 | 45.32 | +0.02% | 89,903 |
| Aug 18, 2026 | 45.37 | 45.39 | 45.20 | 45.31 | -0.29% | 25,371 |
| Aug 17, 2026 | 45.43 | 45.52 | 45.40 | 45.44 | -0.12% | 4,567 |
| Aug 14, 2026 | 45.60 | 45.60 | 45.45 | 45.50 | -0.10% | 3,776 |
| Aug 13, 2026 | 45.45 | 45.57 | 45.45 | 45.54 | +0.24% | 14,677 |
| Aug 12, 2026 | 45.36 | 45.54 | 45.36 | 45.43 | +0.25% | 7,091 |
| Aug 11, 2026 | 45.31 | 45.37 | 45.30 | 45.31 | -0.00% | 23,793 |
| Aug 10, 2026 | 45.39 | 45.40 | 45.31 | 45.31 | -0.19% | 4,679 |
| Aug 7, 2026 | 45.44 | 45.44 | 45.36 | 45.40 | +0.23% | 5,924 |
| Aug 6, 2026 | 45.56 | 45.56 | 45.27 | 45.30 | -0.06% | 5,329 |
| Aug 5, 2026 | 45.36 | 45.37 | 45.18 | 45.32 | +0.29% | 16,056 |
| Aug 4, 2026 | 45.34 | 45.54 | 45.19 | 45.19 | +0.04% | 6,946 |
| Aug 3, 2026 | 45.14 | 45.20 | 45.07 | 45.17 | -0.25% | 6,192 |
| Jul 31, 2026 | 45.30 | 45.30 | 45.16 | 45.28 | -0.02% | 2,175 |
| Jul 30, 2026 | 45.23 | 45.30 | 45.14 | 45.30 | +0.37% | 8,176 |
| Jul 29, 2026 | 45.32 | 45.32 | 45.04 | 45.13 | -0.09% | 11,076 |
| Jul 28, 2026 | 45.23 | 45.25 | 45.14 | 45.17 | -0.02% | 6,128 |
| Jul 27, 2026 | 45.24 | 45.41 | 45.13 | 45.18 | +0.10% | 19,390 |
| Jul 24, 2026 | 45.20 | 45.20 | 45.12 | 45.13 | +0.01% | 5,491 |
| Jul 23, 2026 | 45.24 | 45.26 | 45.00 | 45.13 | -0.55% | 31,331 |
| Jul 22, 2026 | 45.48 | 45.51 | 45.38 | 45.38 | -0.22% | 9,097 |
| Jul 21, 2026 | 45.59 | 45.59 | 45.46 | 45.48 | +0.04% | 10,508 |
| Jul 20, 2026 | 45.50 | 45.52 | 45.28 | 45.46 | -0.04% | 27,102 |
| Jul 17, 2026 | 45.42 | 45.55 | 45.42 | 45.48 | -0.11% | 5,101 |
| Jul 16, 2026 | 45.42 | 45.57 | 45.33 | 45.53 | -0.09% | 10,074 |
| Jul 15, 2026 | 45.53 | 45.61 | 45.33 | 45.57 | +0.29% | 20,283 |
| Jul 14, 2026 | 45.47 | 45.51 | 45.21 | 45.44 | +0.07% | 22,986 |
| Jul 13, 2026 | 45.50 | 45.50 | 45.41 | 45.41 | -0.29% | 4,689 |
| Jul 10, 2026 | 45.50 | 45.58 | 45.50 | 45.54 | +0.01% | 38,818 |
| Jul 9, 2026 | 45.45 | 45.56 | 45.45 | 45.53 | +0.16% | 74,576 |
| Jul 8, 2026 | 45.62 | 45.62 | 45.38 | 45.46 | -0.18% | 277,744 |
| Jul 7, 2026 | 45.69 | 45.69 | 45.52 | 45.54 | -0.02% | 8,473 |
| Jul 6, 2026 | 45.72 | 45.72 | 45.51 | 45.55 | +0.10% | 3,067 |
| Jul 2, 2026 | 45.49 | 45.72 | 45.31 | 45.51 | +0.18% | 8,925 |
| Jul 1, 2026 | 45.37 | 45.43 | 45.36 | 45.42 | -0.30% | 6,232 |
| Jun 30, 2026 | 45.65 | 45.69 | 45.56 | 45.56 | -0.16% | 6,981 |
| Jun 29, 2026 | 45.59 | 45.69 | 45.59 | 45.63 | +0.05% | 7,861 |
| Jun 26, 2026 | 45.59 | 45.63 | 45.56 | 45.61 | -0.00% | 2,820 |
| Jun 25, 2026 | 45.61 | 45.62 | 45.58 | 45.61 | +0.07% | 10,264 |
| Jun 24, 2026 | 45.59 | 45.76 | 45.58 | 45.58 | +0.15% | 5,845 |
| Jun 23, 2026 | 45.58 | 45.60 | 45.51 | 45.51 | -0.46% | 7,455 |
| Jun 22, 2026 | 45.56 | 45.75 | 45.56 | 45.72 | +0.02% | 4,757 |
| Jun 18, 2026 | 45.61 | 45.73 | 45.48 | 45.71 | +0.62% | 17,483 |
| Jun 17, 2026 | 45.50 | 45.55 | 45.43 | 45.43 | -0.21% | 2,087 |
| Jun 16, 2026 | 45.78 | 45.78 | 45.53 | 45.53 | -0.14% | 10,533 |
| Jun 15, 2026 | 45.62 | 45.62 | 45.55 | 45.59 | +0.15% | 4,485 |
| Jun 12, 2026 | 45.55 | 45.56 | 45.47 | 45.52 | -0.09% | 2,961 |
| Jun 11, 2026 | 45.27 | 45.56 | 45.24 | 45.56 | +0.64% | 54,423 |
| Jun 10, 2026 | 45.34 | 45.34 | 45.21 | 45.27 | -0.15% | 51,892 |
| Jun 9, 2026 | 45.24 | 45.40 | 45.24 | 45.34 | +0.17% | 8,142 |
| Jun 8, 2026 | 45.29 | 45.29 | 45.19 | 45.26 | +0.05% | 32,178 |
| Jun 5, 2026 | 45.30 | 45.30 | 45.01 | 45.24 | -0.21% | 14,574 |
| Jun 4, 2026 | 45.35 | 45.37 | 45.33 | 45.34 | +0.01% | 4,188 |
| Jun 3, 2026 | 45.35 | 45.35 | 45.27 | 45.33 | -0.13% | 10,787 |
| Jun 2, 2026 | 45.31 | 45.39 | 45.29 | 45.39 | +0.18% | 9,315 |
| Jun 1, 2026 | 45.33 | 45.35 | 45.24 | 45.31 | -0.63% | 7,843 |
| May 29, 2026 | 45.59 | 45.66 | 45.58 | 45.60 | +0.03% | 8,433 |
| May 28, 2026 | 45.51 | 45.61 | 45.48 | 45.58 | +0.33% | 5,935 |
| May 27, 2026 | 45.44 | 45.47 | 45.34 | 45.43 | -0.01% | 18,167 |
| May 26, 2026 | 45.44 | 45.48 | 45.38 | 45.44 | +0.31% | 6,243 |
| May 22, 2026 | 45.39 | 45.48 | 45.18 | 45.30 | +0.02% | 6,830 |
| May 21, 2026 | 45.26 | 45.39 | 45.20 | 45.29 | +0.05% | 10,460 |
| May 20, 2026 | 45.12 | 45.32 | 45.12 | 45.27 | +0.58% | 4,430 |
| May 19, 2026 | 44.96 | 45.20 | 44.93 | 45.01 | -0.22% | 10,322 |
| May 18, 2026 | 45.20 | 45.22 | 45.09 | 45.10 | -0.09% | 1,433 |
| May 15, 2026 | 45.19 | 45.26 | 45.10 | 45.15 | -0.45% | 23,499 |
| May 14, 2026 | 45.30 | 45.36 | 45.15 | 45.35 | +0.12% | 10,462 |
| May 13, 2026 | 45.22 | 45.30 | 45.22 | 45.30 | +0.12% | 3,137 |
| May 12, 2026 | 45.28 | 45.29 | 45.00 | 45.24 | -0.20% | 8,570 |
| May 11, 2026 | 45.31 | 45.38 | 45.26 | 45.33 | +0.22% | 23,456 |
| May 8, 2026 | 45.40 | 45.40 | 45.05 | 45.23 | -0.11% | 323,667 |
| May 7, 2026 | 45.29 | 45.39 | 45.26 | 45.28 | -0.24% | 19,033 |
| May 6, 2026 | 45.32 | 45.40 | 45.27 | 45.39 | +0.51% | 19,511 |
| May 5, 2026 | 45.26 | 45.31 | 45.16 | 45.16 | +0.00% | 146,109 |
| May 4, 2026 | 45.27 | 45.27 | 45.07 | 45.16 | -0.22% | 12,617 |
| May 1, 2026 | 45.27 | 45.38 | 45.23 | 45.26 | -0.35% | 41,909 |
| Apr 30, 2026 | 45.24 | 45.43 | 45.24 | 45.42 | +0.39% | 3,279 |
| Apr 29, 2026 | 45.33 | 45.33 | 45.20 | 45.24 | -0.06% | 5,226 |
| Apr 28, 2026 | 45.38 | 45.38 | 45.22 | 45.27 | -0.43% | 19,732 |
| Apr 27, 2026 | 45.44 | 45.46 | 45.36 | 45.46 | +0.11% | 16,780 |
| Apr 24, 2026 | 45.41 | 45.44 | 45.37 | 45.41 | +0.09% | 76,273 |
| Apr 23, 2026 | 45.43 | 45.43 | 45.37 | 45.37 | -0.09% | 2,809 |
| Apr 22, 2026 | 45.44 | 45.55 | 45.26 | 45.41 | +0.02% | 23,088 |
| Apr 21, 2026 | 45.55 | 45.55 | 45.36 | 45.40 | -0.33% | 22,621 |
| Apr 20, 2026 | 45.56 | 45.67 | 45.49 | 45.55 | -0.07% | 100,288 |
| Apr 17, 2026 | 45.50 | 45.59 | 45.49 | 45.58 | +0.64% | 5,596 |
| Apr 16, 2026 | 45.42 | 45.50 | 45.29 | 45.29 | -0.22% | 9,557 |
| Apr 15, 2026 | 45.45 | 45.46 | 45.23 | 45.39 | -0.15% | 11,234 |
| Apr 14, 2026 | 45.41 | 45.50 | 45.26 | 45.46 | +0.42% | 8,860 |
| Apr 13, 2026 | 45.15 | 45.29 | 45.15 | 45.27 | +0.25% | 4,891 |
| Apr 10, 2026 | 45.38 | 45.38 | 45.12 | 45.16 | -0.28% | 7,340 |
| Apr 9, 2026 | 45.21 | 45.30 | 45.13 | 45.28 | +0.11% | 3,443 |
| Apr 8, 2026 | 45.33 | 45.33 | 45.14 | 45.23 | +0.62% | 8,092 |
| Apr 7, 2026 | 44.98 | 44.98 | 44.73 | 44.95 | +0.22% | 129,819 |
| Apr 6, 2026 | 44.79 | 44.87 | 44.78 | 44.85 | +0.25% | 4,584 |
| Apr 2, 2026 | 44.60 | 44.80 | 44.60 | 44.74 | +0.18% | 45,237 |
| Apr 1, 2026 | 44.93 | 44.93 | 44.62 | 44.66 | -0.33% | 6,560 |
| Mar 31, 2026 | 44.67 | 44.86 | 44.58 | 44.81 | +1.17% | 79,273 |
| Mar 30, 2026 | 44.51 | 44.54 | 44.28 | 44.29 | -0.17% | 40,187 |
| Mar 27, 2026 | 44.58 | 44.58 | 44.32 | 44.37 | -0.23% | 12,582 |
| Mar 26, 2026 | 44.89 | 44.89 | 44.47 | 44.47 | -0.61% | 38,615 |
| Mar 25, 2026 | 44.75 | 44.79 | 44.72 | 44.74 | +0.40% | 2,504 |
| Mar 24, 2026 | 44.70 | 44.72 | 44.56 | 44.56 | -0.25% | 10,884 |
| Mar 23, 2026 | 44.64 | 44.74 | 44.49 | 44.67 | +0.64% | 19,165 |
| Mar 20, 2026 | 44.54 | 44.61 | 44.35 | 44.38 | -0.86% | 11,893 |
| Mar 19, 2026 | 44.47 | 44.80 | 44.47 | 44.77 | -0.04% | 14,876 |
| Mar 18, 2026 | 44.88 | 45.04 | 44.69 | 44.79 | -0.24% | 56,833 |
| Mar 17, 2026 | 44.85 | 44.90 | 44.79 | 44.90 | +0.58% | 58,490 |
| Mar 16, 2026 | 44.75 | 44.80 | 44.63 | 44.64 | +0.43% | 7,834 |
| Mar 13, 2026 | 44.77 | 44.77 | 44.35 | 44.45 | -0.51% | 19,369 |
| Mar 12, 2026 | 44.91 | 44.91 | 44.60 | 44.68 | -0.47% | 16,902 |
| Mar 11, 2026 | 45.08 | 45.08 | 44.84 | 44.89 | -0.31% | 126,059 |
| Mar 10, 2026 | 45.12 | 45.23 | 45.01 | 45.03 | -0.11% | 22,747 |
| Mar 9, 2026 | 44.77 | 45.08 | 44.77 | 45.08 | +0.20% | 37,643 |
| Mar 6, 2026 | 45.01 | 45.06 | 44.88 | 44.99 | -0.13% | 132,217 |
| Mar 5, 2026 | 45.21 | 45.35 | 45.04 | 45.05 | -0.46% | 60,076 |
| Mar 4, 2026 | 45.24 | 45.31 | 45.19 | 45.26 | +0.20% | 12,281 |
| Mar 3, 2026 | 45.16 | 45.26 | 45.06 | 45.17 | +0.02% | 32,360 |
| Mar 2, 2026 | 45.18 | 45.44 | 45.16 | 45.16 | -0.83% | 15,577 |
| Feb 27, 2026 | 45.78 | 45.78 | 45.50 | 45.54 | -0.26% | 241,444 |
| Feb 26, 2026 | 45.80 | 45.86 | 45.66 | 45.66 | -0.16% | 16,727 |
| Feb 25, 2026 | 45.90 | 45.90 | 45.72 | 45.73 | -0.19% | 165,796 |
| Feb 24, 2026 | 45.89 | 45.89 | 45.77 | 45.82 | +0.00% | 10,351 |
| Feb 23, 2026 | 45.99 | 45.99 | 45.81 | 45.82 | -0.24% | 31,074 |
| Feb 20, 2026 | 45.86 | 45.96 | 45.85 | 45.93 | -0.07% | 18,064 |
| Feb 19, 2026 | 45.90 | 46.03 | 45.83 | 45.96 | +0.11% | 9,074 |
| Feb 18, 2026 | 45.86 | 45.95 | 45.84 | 45.91 | +0.05% | 24,122 |
| Feb 17, 2026 | 45.82 | 45.90 | 45.82 | 45.89 | +0.03% | 8,115 |
| Feb 13, 2026 | 45.91 | 45.91 | 45.84 | 45.87 | +0.07% | 12,456 |
| Feb 12, 2026 | 45.91 | 45.91 | 45.78 | 45.84 | +0.01% | 4,057 |
| Feb 11, 2026 | 45.82 | 45.87 | 45.80 | 45.84 | -0.10% | 13,553 |
| Feb 10, 2026 | 45.92 | 45.94 | 45.86 | 45.88 | -0.04% | 9,122 |
| Feb 9, 2026 | 45.79 | 45.92 | 45.77 | 45.90 | +0.15% | 99,968 |
| Feb 6, 2026 | 45.78 | 45.83 | 45.78 | 45.83 | +0.22% | 8,055 |
| Feb 5, 2026 | 45.75 | 45.75 | 45.68 | 45.73 | +0.04% | 9,716 |
| Feb 4, 2026 | 45.79 | 45.81 | 45.71 | 45.71 | -0.21% | 20,486 |
| Feb 3, 2026 | 45.80 | 46.01 | 45.73 | 45.80 | +0.03% | 15,715 |
| Feb 2, 2026 | 45.90 | 45.93 | 45.73 | 45.79 | -0.41% | 17,408 |
| Jan 30, 2026 | 46.00 | 46.00 | 45.88 | 45.98 | -0.02% | 13,704 |
| Jan 29, 2026 | 45.97 | 46.00 | 45.88 | 45.99 | -0.02% | 12,890 |
| Jan 28, 2026 | 46.02 | 46.07 | 46.00 | 46.00 | -0.10% | 15,405 |
| Jan 27, 2026 | 46.07 | 46.07 | 46.01 | 46.05 | +0.03% | 8,212 |
| Jan 26, 2026 | 46.03 | 46.06 | 46.00 | 46.03 | -0.05% | 11,793 |
| Jan 23, 2026 | 45.97 | 46.07 | 45.97 | 46.05 | +0.07% | 16,962 |
| Jan 22, 2026 | 46.01 | 46.06 | 45.95 | 46.02 | +0.20% | 14,443 |
| Jan 21, 2026 | 46.00 | 46.04 | 45.92 | 45.93 | +0.02% | 22,646 |
| Jan 20, 2026 | 45.79 | 46.00 | 45.79 | 45.92 | -0.20% | 115,342 |
| Jan 16, 2026 | 46.02 | 46.09 | 45.93 | 46.01 | +0.15% | 17,287 |
| Jan 15, 2026 | 45.96 | 46.12 | 45.90 | 45.94 | +0.07% | 28,558 |
| Jan 14, 2026 | 45.90 | 45.98 | 45.86 | 45.91 | +0.02% | 12,616 |
| Jan 13, 2026 | 45.90 | 45.99 | 45.86 | 45.90 | -0.04% | 14,930 |
| Jan 12, 2026 | 45.85 | 46.05 | 45.85 | 45.92 | +0.04% | 20,898 |
| Jan 9, 2026 | 46.11 | 46.11 | 45.90 | 45.90 | +0.04% | 36,341 |
| Jan 8, 2026 | 45.88 | 45.93 | 45.82 | 45.88 | -0.07% | 13,438 |
| Jan 7, 2026 | 45.88 | 46.07 | 45.88 | 45.91 | +0.15% | 47,302 |
| Jan 6, 2026 | 45.90 | 45.97 | 45.84 | 45.84 | -0.07% | 19,350 |
| Jan 5, 2026 | 45.72 | 46.00 | 45.72 | 45.87 | +0.39% | 25,321 |
| Jan 2, 2026 | 45.78 | 45.78 | 45.63 | 45.69 | +0.02% | 16,224 |
| Dec 31, 2025 | 45.69 | 45.71 | 45.66 | 45.68 | +0.07% | 14,303 |
| Dec 30, 2025 | 45.67 | 45.72 | 45.62 | 45.65 | +0.07% | 17,224 |
| Dec 29, 2025 | 45.62 | 45.65 | 45.61 | 45.62 | -0.13% | 4,790 |
| Dec 26, 2025 | 45.65 | 45.69 | 45.64 | 45.68 | +0.09% | 3,452 |
| Dec 24, 2025 | 45.57 | 45.75 | 45.57 | 45.64 | +0.06% | 5,087 |
| Dec 23, 2025 | 45.52 | 45.63 | 45.52 | 45.61 | +0.00% | 10,759 |
| Dec 22, 2025 | 45.54 | 45.62 | 45.51 | 45.61 | +0.11% | 23,004 |
| Dec 19, 2025 | 45.70 | 45.70 | 45.50 | 45.56 | -1.04% | 5,301 |
| Dec 18, 2025 | 46.09 | 46.13 | 46.02 | 46.04 | +0.22% | 23,926 |
| Dec 17, 2025 | 46.05 | 46.10 | 45.94 | 45.94 | -0.37% | 22,394 |
| Dec 16, 2025 | 46.09 | 46.11 | 46.01 | 46.11 | -0.26% | 10,645 |
| Dec 15, 2025 | 46.09 | 46.23 | 46.03 | 46.23 | +0.41% | 15,761 |
| Dec 12, 2025 | 46.12 | 46.21 | 45.99 | 46.04 | -0.09% | 13,490 |
| Dec 11, 2025 | 46.33 | 46.33 | 46.00 | 46.08 | -0.04% | 41,125 |
| Dec 10, 2025 | 46.15 | 46.15 | 45.86 | 46.10 | +0.46% | 70,496 |
| Dec 9, 2025 | 45.97 | 45.98 | 45.87 | 45.89 | -0.22% | 14,455 |
| Dec 8, 2025 | 46.19 | 46.19 | 45.89 | 45.99 | -0.13% | 21,779 |
| Dec 5, 2025 | 46.28 | 46.28 | 46.00 | 46.05 | -0.01% | 10,589 |
| Dec 4, 2025 | 46.03 | 46.06 | 45.97 | 46.06 | +0.08% | 10,970 |
| Dec 3, 2025 | 46.00 | 46.19 | 45.96 | 46.02 | +0.15% | 20,734 |
| Dec 2, 2025 | 46.16 | 46.16 | 45.90 | 45.95 | -0.45% | 13,187 |
| Dec 1, 2025 | 46.13 | 46.21 | 46.10 | 46.16 | -0.11% | 16,050 |
| Nov 28, 2025 | 46.25 | 46.29 | 46.21 | 46.21 | +0.05% | 4,856 |
| Nov 26, 2025 | 46.28 | 46.28 | 46.16 | 46.19 | +0.20% | 5,714 |
| Nov 25, 2025 | 46.13 | 46.15 | 45.96 | 46.10 | +0.26% | 15,330 |
| Nov 24, 2025 | 45.88 | 45.98 | 45.87 | 45.98 | +0.17% | 7,507 |
| Nov 21, 2025 | 45.92 | 45.92 | 45.73 | 45.90 | +0.22% | 15,376 |
| Nov 20, 2025 | 45.71 | 45.90 | 45.66 | 45.80 | -0.15% | 19,373 |
| Nov 19, 2025 | 45.81 | 45.87 | 45.68 | 45.87 | +0.31% | 13,689 |
| Nov 18, 2025 | 45.66 | 45.73 | 45.62 | 45.73 | +0.07% | 12,820 |
| Nov 17, 2025 | 45.93 | 45.93 | 45.61 | 45.70 | -0.20% | 34,421 |
| Nov 14, 2025 | 45.92 | 45.92 | 45.72 | 45.79 | +0.04% | 13,663 |
| Nov 13, 2025 | 46.08 | 46.08 | 45.74 | 45.77 | -0.44% | 32,705 |
| Nov 12, 2025 | 46.06 | 46.10 | 45.97 | 45.97 | -0.11% | 28,716 |
| Nov 11, 2025 | 46.03 | 46.08 | 45.99 | 46.02 | +0.11% | 30,496 |
| Nov 10, 2025 | 45.90 | 46.00 | 45.85 | 45.97 | +0.44% | 10,265 |
| Nov 7, 2025 | 45.80 | 45.80 | 45.68 | 45.77 | +0.13% | 22,642 |
Daily open, high, low, close and volume for Harbor Ares Systematic High Yield ETF (SIHY). Showing 250 trading days. Unadjusted prices.