MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EFFE — Harbor Osmosis Emerging Markets Resource Efficient ETF
NYSE ArcaHarbor Osmosis Emerging Markets Resource Efficient ETF
$27.82
+0.36(+1.29%)
- O
- 27.82
- H
- 27.82
- L
- 27.82
- V
- 15
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.82
Period Return+37.43%
Period High$30.05
Period Low$20.24
Avg Daily Volume294
Total Trading Days365
EFFE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.82 | $27.82 | $27.82 | $27.82 | +$0.36 | +1.29% | 15 | $27.79 | $27.82 $27.82 |
| Oct 1, 2026 | $27.46 | $27.46 | $27.46 | $27.46 | $-0.02 | -0.08% | 12 | $27.40 | $27.46 $27.46 |
| Sep 30, 2026 | $27.48 | $27.48 | $27.48 | $27.48 | $-0.25 | -0.90% | 13 | $27.48 | $27.48 $27.48 |
| Sep 29, 2026 | $27.73 | $27.73 | $27.73 | $27.73 | $-0.06 | -0.20% | 13 | $27.63 | $27.73 $27.73 |
| Sep 28, 2026 | $27.79 | $27.79 | $27.79 | $27.79 | $-0.31 | -1.09% | 62 | $27.66 | $27.79 $27.79 |
| Sep 25, 2026 | $28.09 | $28.09 | $28.09 | $28.09 | +$0.27 | +0.96% | 31 | $28.05 | $28.09 $28.09 |
| Sep 24, 2026 | $27.83 | $27.83 | $27.83 | $27.83 | $-0.17 | -0.59% | 33 | $27.85 | $27.83 $27.83 |
| Sep 23, 2026 | $27.99 | $27.99 | $27.99 | $27.99 | $-0.70 | -2.43% | 11 | $28.09 | $27.99 $27.99 |
| Sep 22, 2026 | $28.69 | $28.69 | $28.69 | $28.69 | +$0.02 | +0.07% | 15 | $28.65 | $28.69 $28.69 |
| Sep 21, 2026 | $28.67 | $28.67 | $28.67 | $28.67 | +$0.66 | +2.35% | 120 | $28.37 | $28.67 $28.67 |
| Sep 18, 2026 | $27.91 | $28.01 | $27.91 | $28.01 | $-0.07 | -0.25% | 678 | $27.97 | $27.91 $28.01 |
| Sep 17, 2026 | $28.08 | $28.08 | $28.08 | $28.08 | +$0.51 | +1.85% | 11 | $28.07 | $28.08 $28.08 |
| Sep 16, 2026 | $27.57 | $27.57 | $27.57 | $27.57 | $-0.10 | -0.35% | 20 | $27.70 | $27.57 $27.57 |
| Sep 15, 2026 | $27.84 | $27.84 | $27.67 | $27.67 | $-0.25 | -0.89% | 327 | $27.83 | $27.67 $27.84 |
| Sep 14, 2026 | $27.91 | $27.91 | $27.91 | $27.91 | $-0.64 | -2.25% | 24 | $27.94 | $27.91 $27.91 |
| Sep 11, 2026 | $28.56 | $28.56 | $28.56 | $28.56 | +$0.37 | +1.33% | 18 | $28.54 | $28.56 $28.56 |
| Sep 10, 2026 | $28.18 | $28.18 | $28.18 | $28.18 | $-0.57 | -1.97% | 108 | $28.41 | $28.18 $28.18 |
| Sep 9, 2026 | $28.75 | $28.75 | $28.75 | $28.75 | $-0.03 | -0.11% | 12 | $28.81 | $28.75 $28.75 |
| Sep 8, 2026 | $28.78 | $28.78 | $28.78 | $28.78 | $-0.51 | -1.73% | 16 | $28.80 | $28.78 $28.78 |
| Sep 4, 2026 | $29.09 | $29.29 | $29.09 | $29.29 | +$0.42 | +1.47% | 167 | $29.09 | $29.09 $29.29 |
| Sep 3, 2026 | $28.79 | $28.86 | $28.79 | $28.86 | +$0.15 | +0.53% | 212 | $28.78 | $28.79 $28.86 |
| Sep 2, 2026 | $28.71 | $28.71 | $28.71 | $28.71 | +$0.12 | +0.43% | 12 | $28.63 | $28.71 $28.71 |
| Sep 1, 2026 | $28.59 | $28.59 | $28.59 | $28.59 | +$0.12 | +0.42% | 28 | $28.74 | $28.59 $28.59 |
| Aug 31, 2026 | $28.47 | $28.47 | $28.47 | $28.47 | +$0.11 | +0.38% | 13 | $28.46 | $28.47 $28.47 |
| Aug 28, 2026 | $28.36 | $28.36 | $28.36 | $28.36 | $-0.06 | -0.22% | 15 | $28.67 | $28.36 $28.36 |
| Aug 27, 2026 | $28.42 | $28.42 | $28.42 | $28.42 | +$0.01 | +0.02% | 11 | $28.33 | $28.42 $28.42 |
| Aug 26, 2026 | $28.42 | $28.42 | $28.42 | $28.42 | +$0.10 | +0.37% | 15 | $28.49 | $28.42 $28.42 |
| Aug 25, 2026 | $28.31 | $28.31 | $28.31 | $28.31 | +$0.49 | +1.77% | 14 | $28.19 | $28.31 $28.31 |
| Aug 24, 2026 | $27.82 | $27.82 | $27.82 | $27.82 | $-0.02 | -0.06% | 15 | $27.84 | $27.82 $27.82 |
| Aug 21, 2026 | $27.84 | $27.84 | $27.84 | $27.84 | +$0.03 | +0.12% | 14 | $27.86 | $27.84 $27.84 |