MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
OSEA — Harbor International Compounders ETF
NYSE ArcaHarbor International Compounders ETF
$29.48
+0.03(+0.10%)
- O
- 29.66
- H
- 29.66
- L
- 29.46
- V
- 12.86K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.48
Period Return+9.19%
Period High$31.60
Period Low$26.74
Avg Daily Volume76.8K
Total Trading Days365
OSEA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $29.66 | $29.66 | $29.46 | $29.48 | +$0.03 | +0.10% | 12,860 | $29.54 | $29.46 $29.66 |
| Oct 5, 2026 | $29.24 | $29.50 | $29.24 | $29.45 | +$0.16 | +0.54% | 30,407 | $29.40 | $29.24 $29.50 |
| Oct 2, 2026 | $29.31 | $29.37 | $29.21 | $29.29 | +$0.18 | +0.63% | 24,114 | $29.26 | $29.21 $29.37 |
| Oct 1, 2026 | $29.39 | $29.39 | $28.96 | $29.11 | $-0.15 | -0.51% | 64,509 | $29.07 | $28.96 $29.39 |
| Sep 30, 2026 | $29.41 | $29.41 | $29.24 | $29.26 | $-0.13 | -0.43% | 51,565 | $29.30 | $29.24 $29.41 |
| Sep 29, 2026 | $29.38 | $29.44 | $29.24 | $29.39 | $-0.05 | -0.16% | 56,917 | $29.35 | $29.24 $29.44 |
| Sep 28, 2026 | $29.38 | $29.52 | $29.27 | $29.43 | $-0.09 | -0.29% | 201,663 | $29.48 | $29.27 $29.52 |
| Sep 25, 2026 | $29.49 | $29.58 | $29.38 | $29.52 | +$0.12 | +0.42% | 47,239 | $29.49 | $29.38 $29.58 |
| Sep 24, 2026 | $29.39 | $29.46 | $29.23 | $29.40 | $-0.03 | -0.11% | 47,389 | $29.37 | $29.23 $29.46 |
| Sep 23, 2026 | $29.65 | $29.65 | $29.37 | $29.43 | $-0.42 | -1.41% | 44,980 | $29.44 | $29.37 $29.65 |
| Sep 22, 2026 | $29.84 | $29.90 | $29.67 | $29.85 | +$0.11 | +0.35% | 210,626 | $29.72 | $29.67 $29.90 |
| Sep 21, 2026 | $29.65 | $29.79 | $29.61 | $29.74 | +$0.43 | +1.47% | 195,575 | $29.75 | $29.61 $29.79 |
| Sep 18, 2026 | $29.30 | $29.42 | $29.16 | $29.31 | $-0.10 | -0.33% | 91,012 | $29.28 | $29.16 $29.42 |
| Sep 17, 2026 | $29.47 | $29.52 | $29.35 | $29.41 | +$0.36 | +1.24% | 61,832 | $29.43 | $29.35 $29.52 |
| Sep 16, 2026 | $29.31 | $29.31 | $28.93 | $29.05 | $-0.17 | -0.58% | 114,971 | $29.13 | $28.93 $29.31 |
| Sep 15, 2026 | $29.40 | $29.40 | $29.10 | $29.22 | $-0.31 | -1.05% | 386,307 | $29.23 | $29.10 $29.40 |
| Sep 14, 2026 | $29.40 | $29.69 | $29.39 | $29.53 | $-0.09 | -0.30% | 30,513 | $29.61 | $29.39 $29.69 |
| Sep 11, 2026 | $29.77 | $29.79 | $29.57 | $29.62 | +$0.12 | +0.41% | 87,065 | $29.67 | $29.57 $29.79 |
| Sep 10, 2026 | $29.52 | $29.64 | $29.45 | $29.50 | $-0.18 | -0.60% | 427,587 | $29.53 | $29.45 $29.64 |
| Sep 9, 2026 | $30.00 | $30.02 | $29.66 | $29.68 | $-0.46 | -1.53% | 522,830 | $29.72 | $29.66 $30.02 |
| Sep 8, 2026 | $30.40 | $30.42 | $30.14 | $30.14 | $-0.18 | -0.59% | 15,681 | $30.28 | $30.14 $30.42 |
| Sep 4, 2026 | $30.26 | $30.45 | $30.26 | $30.32 | +$0.04 | +0.13% | 53,228 | $30.35 | $30.26 $30.45 |
| Sep 3, 2026 | $30.34 | $30.37 | $30.09 | $30.28 | +$0.11 | +0.36% | 99,338 | $30.30 | $30.09 $30.37 |
| Sep 2, 2026 | $30.10 | $30.26 | $29.14 | $30.17 | +$0.00 | +0.00% | 76,639 | $30.12 | $29.14 $30.26 |
| Sep 1, 2026 | $30.35 | $30.39 | $30.11 | $30.17 | $-0.33 | -1.08% | 140,936 | $30.18 | $30.11 $30.39 |
| Aug 31, 2026 | $30.63 | $30.71 | $30.50 | $30.50 | $-0.27 | -0.89% | 34,446 | $30.59 | $30.50 $30.71 |
| Aug 28, 2026 | $30.83 | $30.96 | $30.69 | $30.77 | +$0.05 | +0.15% | 224,543 | $30.77 | $30.69 $30.96 |
| Aug 27, 2026 | $30.72 | $30.86 | $30.65 | $30.73 | $-0.08 | -0.24% | 43,140 | $30.74 | $30.65 $30.86 |
| Aug 26, 2026 | $30.87 | $31.02 | $30.66 | $30.80 | $-0.11 | -0.36% | 393,674 | $30.73 | $30.66 $31.02 |
| Aug 25, 2026 | $30.84 | $31.01 | $30.84 | $30.91 | +$0.09 | +0.29% | 56,049 | $30.92 | $30.84 $31.01 |