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%
EPSV — Harbor SMID Cap Value ETF
NYSE ArcaHarbor SMID Cap Value ETF
$29.62
+0.39(+1.32%)
- O
- 29.58
- H
- 29.66
- L
- 29.58
- V
- 1.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.62
Period Return+45.55%
Period High$31.83
Period Low$20.14
Avg Daily Volume905
Total Trading Days357
EPSV — Historical OHLCV Price & Volume Table
May 2, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.58 | $29.66 | $29.58 | $29.62 | +$0.39 | +1.32% | 1,067 | $29.62 | $29.58 $29.66 |
| Oct 1, 2026 | $29.23 | $29.23 | $29.23 | $29.23 | +$0.21 | +0.74% | 26 | $28.98 | $29.23 $29.23 |
| Sep 30, 2026 | $29.05 | $29.11 | $29.02 | $29.02 | $-0.22 | -0.75% | 1,845 | $29.06 | $29.02 $29.11 |
| Sep 29, 2026 | $29.16 | $29.24 | $29.14 | $29.24 | $-0.11 | -0.37% | 1,746 | $29.18 | $29.14 $29.24 |
| Sep 28, 2026 | $29.47 | $29.47 | $29.20 | $29.35 | $-0.23 | -0.78% | 3,555 | $29.36 | $29.20 $29.47 |
| Sep 25, 2026 | $29.59 | $29.59 | $29.58 | $29.58 | +$0.13 | +0.44% | 221 | $29.58 | $29.58 $29.59 |
| Sep 24, 2026 | $29.42 | $29.47 | $29.36 | $29.45 | $-0.05 | -0.17% | 1,005 | $29.43 | $29.36 $29.47 |
| Sep 23, 2026 | $29.67 | $29.69 | $29.50 | $29.50 | $-0.07 | -0.25% | 4,197 | $29.67 | $29.50 $29.69 |
| Sep 22, 2026 | $29.57 | $29.57 | $29.57 | $29.57 | +$0.15 | +0.51% | 105 | $29.59 | $29.57 $29.57 |
| Sep 21, 2026 | $29.42 | $29.42 | $29.42 | $29.42 | +$0.09 | +0.30% | 15 | $29.41 | $29.42 $29.42 |
| Sep 18, 2026 | $29.22 | $29.34 | $29.22 | $29.34 | $-0.03 | -0.11% | 519 | $29.22 | $29.22 $29.34 |
| Sep 17, 2026 | $29.42 | $29.42 | $29.37 | $29.37 | +$0.14 | +0.47% | 793 | $29.40 | $29.37 $29.42 |
| Sep 16, 2026 | $29.23 | $29.23 | $29.23 | $29.23 | $-0.12 | -0.41% | 100 | $29.28 | $29.23 $29.23 |
| Sep 15, 2026 | $29.35 | $29.35 | $29.35 | $29.35 | $-0.10 | -0.35% | 89 | $29.36 | $29.35 $29.35 |
| Sep 14, 2026 | $29.45 | $29.45 | $29.45 | $29.45 | $-0.47 | -1.56% | 174 | $29.51 | $29.45 $29.45 |
| Sep 11, 2026 | $29.94 | $29.94 | $29.92 | $29.92 | +$0.34 | +1.15% | 636 | $29.91 | $29.92 $29.94 |
| Sep 10, 2026 | $29.58 | $29.58 | $29.58 | $29.58 | $-0.24 | -0.80% | 438 | $29.61 | $29.58 $29.58 |
| Sep 9, 2026 | $29.84 | $29.84 | $29.81 | $29.82 | $-0.29 | -0.97% | 618 | $29.84 | $29.81 $29.84 |
| Sep 8, 2026 | $30.20 | $30.20 | $30.11 | $30.11 | $-0.21 | -0.70% | 275 | $30.18 | $30.11 $30.20 |
| Sep 4, 2026 | $30.31 | $30.32 | $30.31 | $30.32 | +$0.05 | +0.17% | 639 | $30.30 | $30.31 $30.32 |
| Sep 3, 2026 | $29.96 | $30.27 | $29.96 | $30.27 | +$0.19 | +0.64% | 369 | $30.01 | $29.96 $30.27 |
| Sep 2, 2026 | $30.11 | $30.11 | $30.08 | $30.08 | +$0.27 | +0.92% | 458 | $30.07 | $30.08 $30.11 |
| Sep 1, 2026 | $29.81 | $29.81 | $29.81 | $29.81 | $-0.44 | -1.47% | 130 | $29.99 | $29.81 $29.81 |
| Aug 31, 2026 | $30.30 | $30.30 | $30.19 | $30.25 | $-0.22 | -0.71% | 5,210 | $30.28 | $30.19 $30.30 |
| Aug 28, 2026 | $30.54 | $30.54 | $30.47 | $30.47 | $-0.33 | -1.06% | 412 | $30.55 | $30.47 $30.54 |
| Aug 27, 2026 | $30.71 | $30.79 | $30.64 | $30.79 | +$0.06 | +0.21% | 830 | $30.68 | $30.64 $30.79 |
| Aug 26, 2026 | $30.73 | $30.73 | $30.73 | $30.73 | +$0.15 | +0.51% | 19 | $30.66 | $30.73 $30.73 |
| Aug 25, 2026 | $30.57 | $30.57 | $30.57 | $30.57 | +$0.03 | +0.10% | 61 | $30.44 | $30.57 $30.57 |
| Aug 24, 2026 | $30.54 | $30.54 | $30.54 | $30.54 | $-0.25 | -0.81% | 33 | $30.61 | $30.54 $30.54 |
| Aug 21, 2026 | $30.70 | $30.79 | $30.70 | $30.79 | +$0.16 | +0.54% | 468 | $30.76 | $30.70 $30.79 |