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%
HGER — Harbor Commodity All-Weather Strategy ETF
NYSEHarbor Commodity All-Weather Strategy ETF
$35.29
-0.01(-0.03%)
- O
- 35.25
- H
- 35.33
- L
- 34.96
- V
- 1.21M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.29
Period Return+45.95%
Period High$36.48
Period Low$23.13
Avg Daily Volume827.2K
Total Trading Days365
HGER — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.25 | $35.33 | $34.96 | $35.29 | $-0.01 | -0.03% | 1,205,591 | $35.14 | $34.96 $35.33 |
| Oct 1, 2026 | $35.19 | $35.49 | $35.12 | $35.30 | +$0.04 | +0.11% | 1,936,283 | $35.33 | $35.12 $35.49 |
| Sep 30, 2026 | $35.51 | $35.59 | $35.21 | $35.26 | +$0.26 | +0.74% | 1,443,242 | $35.39 | $35.21 $35.59 |
| Sep 29, 2026 | $34.93 | $35.08 | $34.85 | $35.00 | $-0.16 | -0.46% | 1,554,301 | $34.99 | $34.85 $35.08 |
| Sep 28, 2026 | $35.43 | $35.47 | $34.98 | $35.16 | $-0.44 | -1.24% | 3,283,856 | $35.16 | $34.98 $35.47 |
| Sep 25, 2026 | $35.70 | $35.84 | $35.45 | $35.60 | $-0.34 | -0.95% | 1,440,565 | $35.64 | $35.45 $35.84 |
| Sep 24, 2026 | $35.98 | $36.24 | $35.80 | $35.94 | $-0.11 | -0.31% | 1,276,155 | $35.97 | $35.80 $36.24 |
| Sep 23, 2026 | $35.83 | $36.05 | $35.68 | $36.05 | +$0.26 | +0.73% | 1,461,032 | $35.87 | $35.68 $36.05 |
| Sep 22, 2026 | $35.66 | $35.90 | $35.55 | $35.79 | +$0.03 | +0.08% | 1,240,335 | $35.77 | $35.55 $35.90 |
| Sep 21, 2026 | $35.73 | $35.80 | $35.54 | $35.76 | $-0.21 | -0.58% | 1,503,474 | $35.69 | $35.54 $35.80 |
| Sep 18, 2026 | $36.10 | $36.10 | $35.87 | $35.97 | +$0.02 | +0.06% | 828,970 | $35.96 | $35.87 $36.10 |
| Sep 17, 2026 | $36.02 | $36.14 | $35.94 | $35.95 | $-0.11 | -0.31% | 874,197 | $36.02 | $35.94 $36.14 |
| Sep 16, 2026 | $36.48 | $36.48 | $35.96 | $36.06 | $-0.21 | -0.58% | 1,688,745 | $36.15 | $35.96 $36.48 |
| Sep 15, 2026 | $36.17 | $36.36 | $36.15 | $36.27 | +$0.39 | +1.09% | 2,023,468 | $36.30 | $36.15 $36.36 |
| Sep 14, 2026 | $36.17 | $36.26 | $35.81 | $35.88 | $-0.26 | -0.72% | 1,404,951 | $35.94 | $35.81 $36.26 |
| Sep 11, 2026 | $36.29 | $36.29 | $35.96 | $36.14 | $-0.32 | -0.88% | 1,393,891 | $36.11 | $35.96 $36.29 |
| Sep 10, 2026 | $36.21 | $36.48 | $36.11 | $36.46 | +$0.39 | +1.08% | 1,321,121 | $36.36 | $36.11 $36.48 |
| Sep 9, 2026 | $35.95 | $36.07 | $35.79 | $36.07 | +$0.41 | +1.15% | 1,061,231 | $35.93 | $35.79 $36.07 |
| Sep 8, 2026 | $35.53 | $35.69 | $35.42 | $35.66 | +$0.25 | +0.71% | 729,507 | $35.57 | $35.42 $35.69 |
| Sep 4, 2026 | $35.24 | $35.45 | $35.05 | $35.41 | $-0.14 | -0.39% | 830,139 | $35.34 | $35.05 $35.45 |
| Sep 3, 2026 | $35.54 | $35.75 | $35.46 | $35.55 | +$0.02 | +0.06% | 825,773 | $35.58 | $35.46 $35.75 |
| Sep 2, 2026 | $35.43 | $35.70 | $35.39 | $35.53 | $-0.02 | -0.06% | 1,143,736 | $35.51 | $35.39 $35.70 |
| Sep 1, 2026 | $35.26 | $35.62 | $35.20 | $35.55 | +$0.21 | +0.59% | 909,127 | $35.49 | $35.20 $35.62 |
| Aug 31, 2026 | $35.13 | $35.36 | $35.08 | $35.34 | +$0.37 | +1.06% | 1,517,984 | $35.17 | $35.08 $35.36 |
| Aug 28, 2026 | $35.00 | $35.17 | $34.81 | $34.97 | +$0.10 | +0.29% | 1,054,908 | $34.95 | $34.81 $35.17 |
| Aug 27, 2026 | $34.73 | $35.07 | $34.60 | $34.87 | +$0.25 | +0.72% | 891,722 | $34.86 | $34.60 $35.07 |
| Aug 26, 2026 | $34.40 | $34.80 | $34.40 | $34.62 | $-0.18 | -0.52% | 881,783 | $34.64 | $34.40 $34.80 |
| Aug 25, 2026 | $34.57 | $34.80 | $34.54 | $34.80 | $-0.18 | -0.51% | 964,981 | $34.69 | $34.54 $34.80 |
| Aug 24, 2026 | $35.21 | $35.23 | $34.84 | $34.98 | $-0.21 | -0.60% | 922,950 | $34.98 | $34.84 $35.23 |
| Aug 21, 2026 | $35.14 | $35.30 | $35.12 | $35.19 | +$0.25 | +0.72% | 801,206 | $35.21 | $35.12 $35.30 |