SMLL Historical Prices
Harbor Active Small Cap ETF · daily open, high, low, close & volume
Trading days
249
Period high
22.56
Period low
18.58
Period change
+5.81%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 21.98 | 22.09 | 21.98 | 22.09 | +1.49% | 334 |
| Oct 28, 2026 | 21.69 | 21.77 | 21.69 | 21.77 | +0.20% | 200 |
| Oct 27, 2026 | 21.70 | 21.73 | 21.70 | 21.73 | -0.31% | 444 |
| Oct 26, 2026 | 21.73 | 21.79 | 21.73 | 21.79 | +0.41% | 181 |
| Oct 23, 2026 | 21.59 | 21.70 | 21.59 | 21.70 | -0.86% | 500 |
| Oct 22, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | +2.39% | 123 |
| Oct 21, 2026 | 21.45 | 21.45 | 21.33 | 21.38 | +0.48% | 2,187 |
| Oct 20, 2026 | 21.30 | 21.35 | 21.28 | 21.28 | +2.11% | 2,017 |
| Oct 19, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | -0.24% | 106 |
| Oct 16, 2026 | 21.31 | 21.31 | 20.77 | 20.89 | -0.31% | 1,629 |
| Oct 15, 2026 | 20.73 | 20.96 | 20.73 | 20.96 | +2.76% | 430 |
| Oct 14, 2026 | 20.33 | 20.39 | 20.33 | 20.39 | -1.20% | 237 |
| Oct 13, 2026 | 20.58 | 20.64 | 20.58 | 20.64 | +0.33% | 163 |
| Oct 12, 2026 | 20.61 | 20.62 | 20.57 | 20.57 | +0.11% | 1,269 |
| Oct 9, 2026 | 20.43 | 20.55 | 20.43 | 20.55 | +0.69% | 2,299 |
| Oct 8, 2026 | 20.27 | 20.42 | 20.13 | 20.41 | +1.12% | 2,943 |
| Oct 7, 2026 | 20.09 | 20.27 | 20.09 | 20.18 | -1.06% | 1,476 |
| Oct 6, 2026 | 20.51 | 20.51 | 20.37 | 20.40 | +0.30% | 387 |
| Oct 5, 2026 | 20.28 | 20.34 | 20.26 | 20.34 | +0.91% | 1,670 |
| Oct 2, 2026 | 20.15 | 20.16 | 20.15 | 20.16 | +0.10% | 310 |
| Oct 1, 2026 | 19.91 | 20.14 | 19.91 | 20.14 | +0.66% | 665 |
| Sep 30, 2026 | 20.07 | 20.07 | 19.98 | 20.00 | -0.14% | 589 |
| Sep 29, 2026 | 19.91 | 20.03 | 19.84 | 20.03 | -0.52% | 780 |
| Sep 28, 2026 | 20.09 | 20.14 | 20.09 | 20.14 | -0.92% | 566 |
| Sep 25, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | +0.71% | 161 |
| Sep 24, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | -0.71% | 141 |
| Sep 23, 2026 | 20.35 | 20.35 | 20.32 | 20.32 | -0.79% | 231 |
| Sep 22, 2026 | 20.49 | 20.53 | 20.49 | 20.49 | -0.41% | 402 |
| Sep 21, 2026 | 20.69 | 20.69 | 20.57 | 20.57 | +0.03% | 351 |
| Sep 18, 2026 | 20.59 | 20.59 | 20.52 | 20.56 | -0.57% | 801 |
| Sep 17, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | +0.03% | 15 |
| Sep 16, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | -0.29% | 95 |
| Sep 15, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | -0.92% | 103 |
| Sep 14, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | +0.66% | 24 |
| Sep 11, 2026 | 20.79 | 20.79 | 20.77 | 20.79 | -0.70% | 304 |
| Sep 9, 2026 | 21.04 | 21.04 | 20.94 | 20.94 | -1.60% | 160 |
| Sep 8, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | -2.23% | 22 |
| Sep 4, 2026 | 21.70 | 21.76 | 21.70 | 21.76 | -0.21% | 217 |
| Sep 3, 2026 | 21.79 | 21.82 | 21.69 | 21.81 | +0.57% | 898 |
| Sep 2, 2026 | 21.73 | 21.75 | 21.68 | 21.68 | -0.67% | 343 |
| Aug 31, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | -0.79% | 52 |
| Aug 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | -0.12% | 22 |
| Aug 27, 2026 | 21.85 | 22.03 | 21.85 | 22.03 | +0.30% | 249 |
| Aug 26, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | -0.12% | 29 |
| Aug 25, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | -0.48% | 14 |
| Aug 24, 2026 | 22.07 | 22.10 | 22.07 | 22.10 | +0.07% | 177 |
| Aug 21, 2026 | 22.05 | 22.10 | 22.05 | 22.08 | +0.44% | 350 |
| Aug 20, 2026 | 22.00 | 22.00 | 21.99 | 21.99 | -0.43% | 445 |
| Aug 19, 2026 | 22.15 | 22.15 | 22.08 | 22.08 | +0.78% | 6,182 |
| Aug 18, 2026 | 22.07 | 22.07 | 21.91 | 21.91 | -0.63% | 1,691 |
| Aug 17, 2026 | 22.04 | 22.06 | 22.04 | 22.05 | -0.95% | 4,101 |
| Aug 14, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | -0.22% | 54 |
| Aug 13, 2026 | 21.96 | 22.31 | 21.96 | 22.31 | +2.03% | 537 |
| Aug 12, 2026 | 21.77 | 21.87 | 21.77 | 21.87 | -0.32% | 895 |
| Aug 11, 2026 | 22.00 | 22.00 | 21.94 | 21.94 | -0.18% | 870 |
| Aug 10, 2026 | 22.02 | 22.02 | 21.97 | 21.97 | -1.29% | 1,652 |
| Aug 7, 2026 | 22.43 | 22.43 | 22.26 | 22.26 | +0.60% | 38,538 |
| Aug 6, 2026 | 22.17 | 22.17 | 22.13 | 22.13 | -1.31% | 592 |
| Aug 5, 2026 | 22.56 | 22.56 | 22.33 | 22.42 | +0.03% | 984 |
| Aug 4, 2026 | 22.38 | 22.42 | 22.38 | 22.42 | +2.03% | 984 |
| Aug 3, 2026 | 21.95 | 21.97 | 21.92 | 21.97 | +2.18% | 230 |
| Jul 31, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | +0.06% | 43 |
| Jul 30, 2026 | 21.32 | 21.49 | 21.32 | 21.49 | -0.73% | 2,984 |
| Jul 29, 2026 | 21.93 | 21.93 | 21.65 | 21.65 | -1.13% | 343 |
| Jul 28, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | +1.89% | 72 |
| Jul 27, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | +1.65% | 4 |
| Jul 24, 2026 | 21.20 | 21.20 | 21.14 | 21.14 | +1.54% | 691 |
| Jul 23, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | -1.26% | 204 |
| Jul 22, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | -0.68% | 221 |
| Jul 21, 2026 | 21.38 | 21.38 | 21.19 | 21.23 | -0.81% | 520 |
| Jul 20, 2026 | 21.76 | 21.76 | 21.30 | 21.40 | -0.40% | 833 |
| Jul 17, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | -1.06% | 116 |
| Jul 16, 2026 | 21.72 | 21.74 | 21.70 | 21.72 | +1.56% | 747 |
| Jul 15, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | +0.51% | 507 |
| Jul 14, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | -0.00% | 233 |
| Jul 13, 2026 | 21.23 | 21.30 | 21.23 | 21.28 | +0.72% | 684 |
| Jul 10, 2026 | 21.08 | 21.13 | 21.08 | 21.13 | +0.23% | 1,085 |
| Jul 9, 2026 | 21.05 | 21.08 | 21.05 | 21.08 | +1.18% | 1,293 |
| Jul 8, 2026 | 20.82 | 20.85 | 20.82 | 20.83 | -2.49% | 851 |
| Jul 7, 2026 | 21.42 | 21.42 | 21.35 | 21.36 | -0.33% | 2,130 |
| Jul 6, 2026 | 21.30 | 21.44 | 21.30 | 21.43 | -0.22% | 733 |
| Jul 2, 2026 | 21.38 | 21.49 | 21.38 | 21.48 | +0.48% | 1,028 |
| Jul 1, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | -0.06% | 22 |
| Jun 30, 2026 | 21.36 | 21.39 | 21.36 | 21.39 | +0.42% | 1,589 |
| Jun 29, 2026 | 21.23 | 21.32 | 21.23 | 21.30 | -0.09% | 1,218 |
| Jun 26, 2026 | 21.14 | 21.32 | 21.14 | 21.32 | +1.86% | 320 |
| Jun 25, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | +0.28% | 144 |
| Jun 24, 2026 | 20.80 | 20.88 | 20.80 | 20.88 | +1.60% | 1,928 |
| Jun 23, 2026 | 20.50 | 20.56 | 20.50 | 20.55 | -0.14% | 248 |
| Jun 22, 2026 | 20.55 | 20.57 | 20.55 | 20.57 | -0.42% | 1,072 |
| Jun 18, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | +1.06% | 104 |
| Jun 17, 2026 | 20.85 | 20.98 | 20.45 | 20.45 | -1.79% | 1,459 |
| Jun 16, 2026 | 20.85 | 20.85 | 20.82 | 20.82 | +0.58% | 215 |
| Jun 15, 2026 | 20.81 | 20.81 | 20.70 | 20.70 | -0.20% | 109 |
| Jun 12, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | +0.83% | 134 |
| Jun 11, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | +1.12% | 211 |
| Jun 10, 2026 | 20.46 | 20.50 | 20.27 | 20.34 | -0.96% | 6,044 |
| Jun 9, 2026 | 20.29 | 20.54 | 20.29 | 20.54 | +1.54% | 547 |
| Jun 8, 2026 | 20.40 | 20.40 | 20.23 | 20.23 | -0.79% | 20,800 |
| Jun 5, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | -0.79% | 138 |
| Jun 4, 2026 | 20.53 | 20.55 | 20.53 | 20.55 | +1.29% | 450 |
| Jun 3, 2026 | 20.25 | 20.30 | 20.25 | 20.29 | -1.27% | 25,962 |
| Jun 2, 2026 | 20.50 | 20.55 | 20.50 | 20.55 | -0.87% | 648 |
| Jun 1, 2026 | 20.46 | 20.73 | 20.46 | 20.73 | +1.22% | 894 |
| May 29, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | +0.18% | 3 |
| May 28, 2026 | 20.42 | 20.45 | 20.41 | 20.45 | +0.22% | 606 |
| May 27, 2026 | 20.50 | 20.53 | 20.40 | 20.40 | -0.20% | 1,554 |
| May 26, 2026 | 20.46 | 20.48 | 20.44 | 20.44 | +0.46% | 1,117 |
| May 22, 2026 | 20.30 | 20.35 | 20.30 | 20.35 | +0.88% | 536 |
| May 21, 2026 | 19.99 | 20.18 | 19.99 | 20.17 | +0.27% | 672 |
| May 20, 2026 | 19.82 | 20.11 | 19.82 | 20.11 | +1.63% | 1,461 |
| May 19, 2026 | 19.93 | 19.93 | 19.79 | 19.79 | -1.46% | 621 |
| May 18, 2026 | 19.82 | 20.08 | 19.82 | 20.08 | +1.12% | 201 |
| May 15, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | -1.06% | 57 |
| May 14, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | -0.14% | 4 |
| May 13, 2026 | 20.07 | 20.10 | 20.07 | 20.10 | -1.32% | 21,283 |
| May 12, 2026 | 20.27 | 20.39 | 20.27 | 20.37 | -0.83% | 2,606 |
| May 11, 2026 | 20.68 | 20.68 | 20.54 | 20.54 | -0.75% | 264 |
| May 8, 2026 | 20.57 | 20.71 | 20.57 | 20.70 | +0.91% | 1,115 |
| May 7, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | -0.00% | 177 |
| May 6, 2026 | 20.54 | 20.54 | 20.51 | 20.51 | -0.01% | 353 |
| May 5, 2026 | 20.55 | 20.55 | 20.51 | 20.51 | +1.14% | 311 |
| May 4, 2026 | 20.44 | 20.44 | 20.28 | 20.28 | -0.69% | 250 |
| May 1, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | -0.26% | 54 |
| Apr 30, 2026 | 20.48 | 20.48 | 20.47 | 20.47 | +0.46% | 1,561 |
| Apr 29, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | -1.02% | 11 |
| Apr 28, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | +0.12% | 90 |
| Apr 27, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | +0.40% | 100 |
| Apr 24, 2026 | 20.40 | 20.48 | 20.39 | 20.48 | +0.02% | 3,717 |
| Apr 23, 2026 | 20.61 | 20.64 | 20.36 | 20.48 | -0.85% | 5,588 |
| Apr 22, 2026 | 20.61 | 20.65 | 20.56 | 20.65 | +0.49% | 6,271 |
| Apr 21, 2026 | 20.75 | 20.90 | 20.53 | 20.55 | -0.20% | 22,521 |
| Apr 20, 2026 | 20.57 | 20.60 | 20.57 | 20.59 | +1.12% | 20,302 |
| Apr 17, 2026 | 20.30 | 20.55 | 20.30 | 20.36 | +1.54% | 2,935 |
| Apr 16, 2026 | 20.20 | 20.20 | 20.02 | 20.06 | +0.02% | 940 |
| Apr 15, 2026 | 20.02 | 20.05 | 20.00 | 20.05 | +0.69% | 931 |
| Apr 14, 2026 | 19.95 | 19.95 | 19.87 | 19.91 | +0.04% | 1,373 |
| Apr 13, 2026 | 19.51 | 19.91 | 19.51 | 19.91 | +1.84% | 2,206 |
| Apr 10, 2026 | 19.52 | 19.55 | 19.52 | 19.55 | -0.60% | 645 |
| Apr 9, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | +0.45% | 965 |
| Apr 8, 2026 | 19.71 | 19.71 | 19.58 | 19.58 | +2.20% | 446 |
| Apr 7, 2026 | 19.29 | 19.29 | 19.12 | 19.16 | -0.29% | 434 |
| Apr 6, 2026 | 19.12 | 19.21 | 19.12 | 19.21 | +0.66% | 423 |
| Apr 2, 2026 | 19.01 | 19.08 | 19.01 | 19.08 | +0.06% | 314 |
| Apr 1, 2026 | 19.18 | 19.18 | 19.07 | 19.07 | +0.37% | 5,271 |
| Mar 31, 2026 | 18.82 | 19.03 | 18.78 | 19.00 | +1.83% | 2,652 |
| Mar 30, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | +0.46% | 55 |
| Mar 27, 2026 | 18.74 | 18.80 | 18.58 | 18.58 | -2.17% | 744 |
| Mar 26, 2026 | 19.01 | 19.01 | 18.99 | 18.99 | -0.43% | 196 |
| Mar 25, 2026 | 19.08 | 19.11 | 18.98 | 19.07 | -0.03% | 2,482 |
| Mar 24, 2026 | 19.19 | 19.19 | 19.07 | 19.07 | -0.01% | 1,264 |
| Mar 23, 2026 | 19.05 | 19.26 | 19.05 | 19.08 | +1.31% | 943 |
| Mar 20, 2026 | 18.90 | 18.90 | 18.78 | 18.83 | -1.05% | 391 |
| Mar 19, 2026 | 19.04 | 19.04 | 19.03 | 19.03 | -0.51% | 557 |
| Mar 18, 2026 | 19.15 | 19.26 | 19.13 | 19.13 | -0.26% | 949 |
| Mar 17, 2026 | 19.23 | 19.23 | 19.18 | 19.18 | +0.78% | 187 |
| Mar 16, 2026 | 19.02 | 19.12 | 19.01 | 19.03 | +0.68% | 2,190 |
| Mar 13, 2026 | 19.11 | 19.43 | 18.90 | 18.90 | -0.69% | 4,544 |
| Mar 12, 2026 | 19.21 | 19.21 | 19.03 | 19.03 | -2.11% | 4,669 |
| Mar 11, 2026 | 19.26 | 19.44 | 19.26 | 19.44 | -0.11% | 291 |
| Mar 10, 2026 | 19.41 | 19.51 | 19.27 | 19.46 | -0.66% | 6,682 |
| Mar 9, 2026 | 19.17 | 19.59 | 19.17 | 19.59 | -0.10% | 633 |
| Mar 6, 2026 | 19.50 | 19.61 | 19.50 | 19.61 | -1.89% | 1,808 |
| Mar 5, 2026 | 19.96 | 19.99 | 19.96 | 19.99 | -1.37% | 238 |
| Mar 4, 2026 | 20.26 | 20.28 | 20.26 | 20.27 | +0.50% | 1,602 |
| Mar 3, 2026 | 19.76 | 20.17 | 19.73 | 20.17 | -0.69% | 1,408 |
| Mar 2, 2026 | 20.10 | 20.31 | 20.10 | 20.31 | +0.98% | 3,129 |
| Feb 27, 2026 | 20.08 | 20.15 | 20.01 | 20.11 | -1.02% | 2,689 |
| Feb 26, 2026 | 20.13 | 20.32 | 20.13 | 20.32 | +2.09% | 645 |
| Feb 25, 2026 | 19.79 | 19.95 | 19.79 | 19.90 | +0.03% | 655 |
| Feb 24, 2026 | 19.87 | 19.91 | 19.77 | 19.89 | +1.26% | 2,515 |
| Feb 23, 2026 | 20.12 | 20.12 | 19.64 | 19.65 | -2.55% | 997 |
| Feb 20, 2026 | 20.04 | 20.16 | 20.04 | 20.16 | +0.14% | 297 |
| Feb 19, 2026 | 20.11 | 20.16 | 20.11 | 20.13 | -0.01% | 2,199 |
| Feb 18, 2026 | 20.09 | 20.19 | 20.07 | 20.14 | +0.97% | 1,323 |
| Feb 17, 2026 | 19.78 | 19.94 | 19.78 | 19.94 | -0.21% | 20,800 |
| Feb 13, 2026 | 20.06 | 20.08 | 19.99 | 19.99 | +0.95% | 434 |
| Feb 12, 2026 | 19.72 | 19.80 | 19.72 | 19.80 | -1.78% | 323 |
| Feb 11, 2026 | 20.33 | 20.33 | 20.16 | 20.16 | -1.72% | 197 |
| Feb 10, 2026 | 20.64 | 20.71 | 20.48 | 20.51 | +0.64% | 3,204 |
| Feb 9, 2026 | 20.37 | 20.38 | 20.37 | 20.38 | -0.92% | 206 |
| Feb 6, 2026 | 20.42 | 20.57 | 20.42 | 20.57 | +2.31% | 571 |
| Feb 5, 2026 | 20.10 | 20.21 | 20.08 | 20.11 | -1.57% | 4,038 |
| Feb 4, 2026 | 20.24 | 20.43 | 20.24 | 20.43 | +1.97% | 520 |
| Feb 3, 2026 | 19.97 | 20.03 | 19.97 | 20.03 | -2.41% | 529 |
| Feb 2, 2026 | 20.49 | 20.58 | 20.37 | 20.53 | +0.87% | 31,044 |
| Jan 30, 2026 | 20.23 | 20.40 | 20.23 | 20.35 | -0.39% | 584 |
| Jan 29, 2026 | 20.35 | 20.43 | 20.35 | 20.43 | -0.13% | 275 |
| Jan 28, 2026 | 20.52 | 20.52 | 20.46 | 20.46 | -0.94% | 441 |
| Jan 27, 2026 | 20.66 | 20.66 | 20.60 | 20.65 | -1.16% | 901 |
| Jan 26, 2026 | 20.89 | 20.89 | 20.86 | 20.89 | -0.01% | 501 |
| Jan 23, 2026 | 20.86 | 20.90 | 20.86 | 20.90 | -1.17% | 565 |
| Jan 22, 2026 | 21.19 | 21.21 | 21.14 | 21.14 | +0.81% | 1,652 |
| Jan 21, 2026 | 20.82 | 20.97 | 20.82 | 20.97 | +2.11% | 254 |
| Jan 20, 2026 | 20.67 | 20.76 | 20.51 | 20.54 | -1.99% | 13,769 |
| Jan 16, 2026 | 20.83 | 20.97 | 20.83 | 20.95 | -0.33% | 3,816 |
| Jan 15, 2026 | 20.96 | 21.02 | 20.94 | 21.02 | +1.10% | 4,051 |
| Jan 14, 2026 | 20.77 | 20.82 | 20.75 | 20.80 | +0.34% | 1,038 |
| Jan 13, 2026 | 20.67 | 20.73 | 20.67 | 20.73 | -0.59% | 358 |
| Jan 12, 2026 | 20.85 | 20.86 | 20.85 | 20.85 | -0.46% | 985 |
| Jan 9, 2026 | 20.74 | 20.95 | 20.74 | 20.95 | +0.77% | 500 |
| Jan 8, 2026 | 20.60 | 20.79 | 20.60 | 20.79 | +1.27% | 325 |
| Jan 7, 2026 | 20.51 | 20.55 | 20.51 | 20.52 | -0.47% | 1,319 |
| Jan 6, 2026 | 20.36 | 20.62 | 20.36 | 20.62 | +1.65% | 3,088 |
| Jan 5, 2026 | 20.10 | 20.43 | 20.09 | 20.29 | +1.95% | 6,116 |
| Jan 2, 2026 | 19.83 | 19.91 | 19.78 | 19.90 | -0.11% | 3,192 |
| Dec 31, 2025 | 20.09 | 20.09 | 19.92 | 19.92 | -1.04% | 13,848 |
| Dec 30, 2025 | 20.23 | 20.23 | 20.13 | 20.13 | -0.45% | 486 |
| Dec 29, 2025 | 20.30 | 20.30 | 20.21 | 20.22 | -0.55% | 28,887 |
| Dec 26, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | -0.06% | 15 |
| Dec 24, 2025 | 20.32 | 20.40 | 20.22 | 20.34 | +0.22% | 28,826 |
| Dec 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | -0.48% | 409 |
| Dec 22, 2025 | 20.44 | 20.45 | 20.36 | 20.40 | +1.19% | 3,499 |
| Dec 19, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | -2.37% | 5 |
| Dec 18, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | +0.30% | 336 |
| Dec 17, 2025 | 20.71 | 20.71 | 20.58 | 20.59 | +0.04% | 2,784 |
| Dec 16, 2025 | 20.66 | 20.66 | 20.54 | 20.58 | -0.61% | 3,368 |
| Dec 15, 2025 | 20.77 | 20.77 | 20.69 | 20.70 | -1.01% | 1,808 |
| Dec 12, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | -0.54% | 334 |
| Dec 11, 2025 | 21.07 | 21.07 | 21.00 | 21.03 | +0.74% | 4,906 |
| Dec 10, 2025 | 20.53 | 20.88 | 20.51 | 20.88 | +2.47% | 6,374 |
| Dec 9, 2025 | 20.33 | 20.39 | 20.33 | 20.37 | +0.30% | 163,874 |
| Dec 8, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | -0.52% | 55 |
| Dec 5, 2025 | 20.61 | 20.61 | 20.42 | 20.42 | -0.26% | 201 |
| Dec 4, 2025 | 20.57 | 20.59 | 20.47 | 20.47 | +0.08% | 5,994 |
| Dec 3, 2025 | 20.31 | 20.52 | 20.31 | 20.45 | +1.57% | 7,703 |
| Dec 2, 2025 | 20.18 | 20.22 | 20.13 | 20.14 | -0.19% | 2,596 |
| Dec 1, 2025 | 20.30 | 20.30 | 20.17 | 20.17 | -0.27% | 768 |
| Nov 28, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | +0.18% | 88 |
| Nov 26, 2025 | 20.12 | 20.29 | 20.12 | 20.19 | +0.29% | 591 |
| Nov 25, 2025 | 19.86 | 20.13 | 19.86 | 20.13 | +2.52% | 3,595 |
| Nov 24, 2025 | 19.67 | 19.67 | 19.64 | 19.64 | +0.20% | 268 |
| Nov 21, 2025 | 19.36 | 19.60 | 19.36 | 19.60 | +2.88% | 265 |
| Nov 20, 2025 | 19.13 | 19.13 | 19.05 | 19.05 | -0.71% | 1,111 |
| Nov 19, 2025 | 19.39 | 19.39 | 19.12 | 19.19 | -0.14% | 655 |
| Nov 18, 2025 | 19.23 | 19.23 | 19.10 | 19.22 | +0.08% | 996 |
| Nov 17, 2025 | 19.60 | 19.60 | 19.20 | 19.20 | -2.12% | 3,340 |
| Nov 14, 2025 | 19.50 | 19.62 | 19.50 | 19.62 | -0.28% | 1,023 |
| Nov 13, 2025 | 19.86 | 19.86 | 19.67 | 19.67 | -1.51% | 362 |
| Nov 12, 2025 | 20.13 | 20.13 | 19.97 | 19.97 | -0.22% | 218 |
| Nov 11, 2025 | 19.93 | 20.02 | 19.93 | 20.02 | +0.30% | 1,565 |
| Nov 10, 2025 | 19.80 | 20.04 | 19.80 | 19.96 | +0.63% | 6,331 |
| Nov 7, 2025 | 19.55 | 19.83 | 19.55 | 19.83 | -0.42% | 1,887 |
| Nov 6, 2025 | 19.91 | 19.92 | 19.91 | 19.92 | -3.72% | 751 |
| Nov 5, 2025 | 20.61 | 20.76 | 20.57 | 20.69 | +0.62% | 1,271 |
| Nov 4, 2025 | 20.65 | 20.70 | 20.53 | 20.56 | -0.73% | 4,573 |
| Nov 3, 2025 | 20.73 | 20.86 | 20.55 | 20.71 | -0.91% | 170,033 |
| Oct 31, 2025 | 20.79 | 20.90 | 20.79 | 20.90 | +0.09% | 3,924 |
| Oct 30, 2025 | 21.11 | 21.11 | 20.88 | 20.88 | -0.93% | 472 |
Daily open, high, low, close and volume for Harbor Active Small Cap ETF (SMLL). Showing 249 trading days. Unadjusted prices.