MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SIFI — Harbor Ares Systematic Multi-Sector Income ETF
NYSE ArcaHarbor Ares Systematic Multi-Sector Income ETF
$42.15
+0.13(+0.31%)
- O
- 42.15
- H
- 42.15
- L
- 42.15
- V
- 113.88
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$42.15
Period Return-2.12%
Period High$44.75
Period Low$41.94
Avg Daily Volume928
Total Trading Days365
SIFI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $42.15 | $42.15 | $42.15 | $42.15 | +$0.13 | +0.31% | 114 | $42.15 | $42.15 $42.15 |
| Oct 5, 2026 | $41.96 | $42.02 | $41.96 | $42.02 | +$0.06 | +0.14% | 1,276 | $41.97 | $41.96 $42.02 |
| Oct 2, 2026 | $42.12 | $42.12 | $41.96 | $41.96 | $-0.04 | -0.10% | 229 | $42.04 | $41.96 $42.12 |
| Oct 1, 2026 | $41.94 | $42.08 | $41.94 | $42.00 | $-0.10 | -0.24% | 2,513 | $42.04 | $41.94 $42.08 |
| Sep 30, 2026 | $42.10 | $42.10 | $42.10 | $42.10 | $-0.05 | -0.11% | 127 | $42.10 | $42.10 $42.10 |
| Sep 29, 2026 | $42.12 | $42.15 | $42.12 | $42.15 | $-0.04 | -0.08% | 130 | $42.12 | $42.12 $42.15 |
| Sep 28, 2026 | $42.18 | $42.18 | $42.18 | $42.18 | $-0.20 | -0.46% | 126 | $42.18 | $42.18 $42.18 |
| Sep 25, 2026 | $42.34 | $42.38 | $42.34 | $42.38 | +$0.01 | +0.01% | 129 | $42.33 | $42.34 $42.38 |
| Sep 24, 2026 | $42.37 | $42.37 | $42.37 | $42.37 | $-0.12 | -0.27% | 13 | $42.44 | $42.37 $42.37 |
| Sep 23, 2026 | $42.49 | $42.49 | $42.49 | $42.49 | $-0.31 | -0.72% | 18 | $42.57 | $42.49 $42.49 |
| Sep 22, 2026 | $42.79 | $42.79 | $42.79 | $42.79 | +$0.04 | +0.09% | 19 | $42.80 | $42.79 $42.79 |
| Sep 21, 2026 | $42.76 | $42.76 | $42.76 | $42.76 | +$0.07 | +0.15% | 67 | $42.76 | $42.76 $42.76 |
| Sep 18, 2026 | $42.69 | $42.69 | $42.69 | $42.69 | $-0.08 | -0.18% | 24 | $42.69 | $42.69 $42.69 |
| Sep 17, 2026 | $42.77 | $42.77 | $42.77 | $42.77 | +$0.15 | +0.35% | 13 | $42.77 | $42.77 $42.77 |
| Sep 16, 2026 | $42.62 | $42.62 | $42.62 | $42.62 | $-0.02 | -0.04% | 13 | $42.67 | $42.62 $42.62 |
| Sep 15, 2026 | $42.63 | $42.64 | $42.56 | $42.63 | +$0.01 | +0.01% | 1,450 | $42.61 | $42.56 $42.64 |
| Sep 14, 2026 | $42.63 | $42.63 | $42.63 | $42.63 | $-0.07 | -0.16% | 14 | $42.64 | $42.63 $42.63 |
| Sep 11, 2026 | $42.69 | $42.69 | $42.69 | $42.69 | $-0.02 | -0.04% | 13 | $42.74 | $42.69 $42.69 |
| Sep 10, 2026 | $42.80 | $42.80 | $42.71 | $42.71 | $-0.22 | -0.51% | 233,906 | $42.77 | $42.71 $42.80 |
| Sep 9, 2026 | $42.93 | $42.93 | $42.91 | $42.93 | $-0.17 | -0.39% | 1,049 | $42.93 | $42.91 $42.93 |
| Sep 8, 2026 | $43.13 | $43.13 | $43.10 | $43.10 | $-0.04 | -0.08% | 264 | $43.12 | $43.10 $43.13 |
| Sep 4, 2026 | $43.16 | $43.16 | $43.14 | $43.14 | $-0.01 | -0.02% | 574 | $43.15 | $43.14 $43.16 |
| Sep 3, 2026 | $43.14 | $43.14 | $43.14 | $43.14 | +$0.05 | +0.12% | 25 | $43.16 | $43.14 $43.14 |
| Sep 2, 2026 | $43.09 | $43.09 | $43.09 | $43.09 | +$0.03 | +0.07% | 14 | $43.09 | $43.09 $43.09 |
| Sep 1, 2026 | $43.06 | $43.06 | $43.06 | $43.06 | $-0.34 | -0.78% | 13 | $43.10 | $43.06 $43.06 |
| Aug 31, 2026 | $43.40 | $43.40 | $43.40 | $43.40 | +$0.02 | +0.05% | 10 | $43.39 | $43.40 $43.40 |
| Aug 28, 2026 | $43.38 | $43.38 | $43.38 | $43.38 | $-0.12 | -0.28% | 17 | $43.45 | $43.38 $43.38 |
| Aug 27, 2026 | $43.50 | $43.50 | $43.50 | $43.50 | $-0.01 | -0.01% | 31 | $43.50 | $43.50 $43.50 |
| Aug 26, 2026 | $43.51 | $43.51 | $43.51 | $43.51 | $-0.05 | -0.10% | 13 | $43.50 | $43.51 $43.51 |
| Aug 25, 2026 | $43.55 | $43.55 | $43.55 | $43.55 | +$0.12 | +0.28% | 14 | $43.52 | $43.55 $43.55 |