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%
HAPS — Harbor Human Capital Factor US Small Cap ETF
NYSE ArcaHarbor Human Capital Factor US Small Cap ETF
$36.91
+0.22(+0.60%)
- O
- 36.91
- H
- 36.91
- L
- 36.91
- V
- 59.66
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.91
Period Return+47.11%
Period High$38.86
Period Low$25.09
Avg Daily Volume138
Total Trading Days365
HAPS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.91 | $36.91 | $36.91 | $36.91 | +$0.22 | +0.60% | 60 | $36.94 | $36.91 $36.91 |
| Oct 1, 2026 | $36.69 | $36.69 | $36.69 | $36.69 | +$0.14 | +0.38% | 16 | $36.56 | $36.69 $36.69 |
| Sep 30, 2026 | $36.55 | $36.55 | $36.55 | $36.55 | $-0.05 | -0.13% | 22 | $36.60 | $36.55 $36.55 |
| Sep 29, 2026 | $36.59 | $36.60 | $36.59 | $36.60 | $-0.10 | -0.27% | 117 | $36.59 | $36.59 $36.60 |
| Sep 28, 2026 | $36.70 | $36.70 | $36.70 | $36.70 | $-0.26 | -0.71% | 32 | $36.73 | $36.70 $36.70 |
| Sep 25, 2026 | $36.96 | $36.96 | $36.96 | $36.96 | +$0.03 | +0.07% | 24 | $36.91 | $36.96 $36.96 |
| Sep 24, 2026 | $36.80 | $36.94 | $36.80 | $36.94 | +$0.13 | +0.36% | 133 | $36.82 | $36.80 $36.94 |
| Sep 23, 2026 | $36.81 | $36.81 | $36.81 | $36.81 | $-0.44 | -1.17% | 51 | $36.84 | $36.81 $36.81 |
| Sep 22, 2026 | $37.24 | $37.24 | $37.24 | $37.24 | +$0.08 | +0.23% | 18 | $37.29 | $37.24 $37.24 |
| Sep 21, 2026 | $37.15 | $37.16 | $37.15 | $37.16 | +$0.06 | +0.15% | 135 | $37.19 | $37.15 $37.16 |
| Sep 18, 2026 | $37.03 | $37.10 | $37.01 | $37.10 | $-0.23 | -0.62% | 652 | $37.03 | $37.01 $37.10 |
| Sep 17, 2026 | $37.34 | $37.34 | $37.34 | $37.34 | +$0.25 | +0.68% | 17 | $37.38 | $37.34 $37.34 |
| Sep 16, 2026 | $37.08 | $37.08 | $37.08 | $37.08 | $-0.20 | -0.53% | 19 | $37.21 | $37.08 $37.08 |
| Sep 15, 2026 | $37.24 | $37.28 | $37.24 | $37.28 | $-0.12 | -0.31% | 710 | $37.25 | $37.24 $37.28 |
| Sep 14, 2026 | $37.39 | $37.39 | $37.39 | $37.39 | $-0.02 | -0.06% | 30 | $37.44 | $37.39 $37.39 |
| Sep 11, 2026 | $37.42 | $37.42 | $37.42 | $37.42 | +$0.20 | +0.53% | 14 | $37.41 | $37.42 $37.42 |
| Sep 10, 2026 | $37.22 | $37.22 | $37.22 | $37.22 | $-0.21 | -0.57% | 16 | $37.22 | $37.22 $37.22 |
| Sep 9, 2026 | $37.60 | $37.60 | $37.43 | $37.43 | $-0.40 | -1.06% | 215 | $37.60 | $37.43 $37.60 |
| Sep 8, 2026 | $37.84 | $37.84 | $37.84 | $37.84 | $-0.46 | -1.20% | 15 | $37.89 | $37.84 $37.84 |
| Sep 4, 2026 | $38.29 | $38.29 | $38.29 | $38.29 | +$0.01 | +0.02% | 14 | $38.16 | $38.29 $38.29 |
| Sep 3, 2026 | $38.29 | $38.29 | $38.29 | $38.29 | $-0.12 | -0.32% | 16 | $38.29 | $38.29 $38.29 |
| Sep 2, 2026 | $38.41 | $38.41 | $38.41 | $38.41 | +$0.52 | +1.38% | 68 | $38.23 | $38.41 $38.41 |
| Sep 1, 2026 | $37.88 | $37.88 | $37.88 | $37.88 | $-0.47 | -1.22% | 315 | $37.89 | $37.88 $37.88 |
| Aug 31, 2026 | $38.35 | $38.35 | $38.35 | $38.35 | $-0.18 | -0.47% | 37 | $38.34 | $38.35 $38.35 |
| Aug 28, 2026 | $38.53 | $38.53 | $38.53 | $38.53 | $-0.32 | -0.83% | 13 | $38.70 | $38.53 $38.53 |
| Aug 27, 2026 | $38.86 | $38.86 | $38.86 | $38.86 | +$0.27 | +0.70% | 9 | $38.77 | $38.86 $38.86 |
| Aug 26, 2026 | $38.59 | $38.59 | $38.59 | $38.59 | $-0.01 | -0.04% | 104 | $38.49 | $38.59 $38.59 |
| Aug 25, 2026 | $38.60 | $38.60 | $38.60 | $38.60 | +$0.17 | +0.44% | 14 | $38.49 | $38.60 $38.60 |
| Aug 24, 2026 | $38.43 | $38.43 | $38.43 | $38.43 | $-0.25 | -0.65% | 22 | $38.48 | $38.43 $38.43 |
| Aug 21, 2026 | $38.69 | $38.69 | $38.69 | $38.69 | +$0.34 | +0.88% | 37 | $38.57 | $38.69 $38.69 |