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%
SIHY — Harbor Ares Systematic High Yield ETF
NYSE ArcaHarbor Ares Systematic High Yield ETF
$44.14
-0.07(-0.16%)
- O
- 44.08
- H
- 44.15
- L
- 44.02
- V
- 242.52K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$44.14
Period Return-1.8%
Period High$46.69
Period Low$43.71
Avg Daily Volume30.1K
Total Trading Days365
SIHY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $44.08 | $44.15 | $44.02 | $44.14 | $-0.07 | -0.16% | 242,516 | $44.07 | $44.02 $44.15 |
| Oct 6, 2026 | $44.20 | $44.27 | $44.13 | $44.21 | +$0.14 | +0.32% | 196,272 | $44.13 | $44.13 $44.27 |
| Oct 5, 2026 | $44.02 | $44.11 | $43.96 | $44.07 | +$0.07 | +0.16% | 70,439 | $44.08 | $43.96 $44.11 |
| Oct 2, 2026 | $44.24 | $44.24 | $43.98 | $44.00 | +$0.02 | +0.05% | 7,567 | $44.06 | $43.98 $44.24 |
| Oct 1, 2026 | $43.71 | $44.02 | $43.71 | $43.98 | $-0.16 | -0.36% | 9,232 | $43.88 | $43.71 $44.02 |
| Sep 30, 2026 | $44.28 | $44.28 | $44.03 | $44.14 | $-0.01 | -0.02% | 17,735 | $44.13 | $44.03 $44.28 |
| Sep 29, 2026 | $44.33 | $44.33 | $44.07 | $44.15 | $-0.10 | -0.23% | 10,055 | $44.19 | $44.07 $44.33 |
| Sep 28, 2026 | $44.33 | $44.36 | $44.15 | $44.25 | $-0.21 | -0.48% | 35,509 | $44.28 | $44.15 $44.36 |
| Sep 25, 2026 | $44.57 | $44.59 | $44.31 | $44.47 | $-0.06 | -0.12% | 32,401 | $44.46 | $44.31 $44.59 |
| Sep 24, 2026 | $44.65 | $44.65 | $44.42 | $44.52 | $-0.17 | -0.39% | 10,522 | $44.52 | $44.42 $44.65 |
| Sep 23, 2026 | $44.99 | $44.99 | $44.60 | $44.69 | $-0.33 | -0.73% | 5,586 | $44.73 | $44.60 $44.99 |
| Sep 22, 2026 | $45.06 | $45.10 | $44.82 | $45.03 | $-0.01 | -0.01% | 13,482 | $44.98 | $44.82 $45.10 |
| Sep 21, 2026 | $45.00 | $45.08 | $44.99 | $45.03 | +$0.08 | +0.18% | 11,432 | $45.03 | $44.99 $45.08 |
| Sep 18, 2026 | $44.99 | $45.13 | $44.75 | $44.95 | $-0.09 | -0.20% | 14,330 | $44.93 | $44.75 $45.13 |
| Sep 17, 2026 | $45.01 | $45.08 | $44.99 | $45.04 | +$0.14 | +0.30% | 149,965 | $45.07 | $44.99 $45.08 |
| Sep 16, 2026 | $44.90 | $45.10 | $44.80 | $44.91 | +$0.09 | +0.19% | 12,364 | $44.93 | $44.80 $45.10 |
| Sep 15, 2026 | $44.89 | $44.89 | $44.82 | $44.82 | $-0.08 | -0.18% | 10,519 | $44.85 | $44.82 $44.89 |
| Sep 14, 2026 | $44.85 | $44.97 | $44.74 | $44.90 | $-0.06 | -0.14% | 12,704 | $44.84 | $44.74 $44.97 |
| Sep 11, 2026 | $45.13 | $45.13 | $44.77 | $44.96 | +$0.02 | +0.05% | 9,570 | $45.00 | $44.77 $45.13 |
| Sep 10, 2026 | $45.04 | $45.05 | $44.80 | $44.94 | $-0.23 | -0.50% | 19,634 | $44.95 | $44.80 $45.05 |
| Sep 9, 2026 | $45.38 | $45.38 | $44.98 | $45.17 | $-0.09 | -0.19% | 7,757 | $45.19 | $44.98 $45.38 |
| Sep 8, 2026 | $45.18 | $45.30 | $45.10 | $45.25 | +$0.05 | +0.11% | 78,931 | $45.22 | $45.10 $45.30 |
| Sep 4, 2026 | $45.13 | $45.20 | $45.08 | $45.20 | +$0.05 | +0.10% | 31,599 | $45.14 | $45.08 $45.20 |
| Sep 3, 2026 | $45.16 | $45.38 | $45.11 | $45.16 | +$0.10 | +0.21% | 58,174 | $45.14 | $45.11 $45.38 |
| Sep 2, 2026 | $45.05 | $45.16 | $45.05 | $45.06 | +$0.05 | +0.12% | 133,303 | $45.16 | $45.05 $45.16 |
| Sep 1, 2026 | $45.18 | $45.28 | $45.01 | $45.01 | $-0.41 | -0.91% | 9,319 | $45.13 | $45.01 $45.28 |
| Aug 31, 2026 | $45.35 | $45.43 | $45.35 | $45.42 | +$0.08 | +0.18% | 7,577 | $45.39 | $45.35 $45.43 |
| Aug 28, 2026 | $45.38 | $45.39 | $45.30 | $45.34 | $-0.05 | -0.11% | 3,239 | $45.34 | $45.30 $45.39 |
| Aug 27, 2026 | $45.45 | $45.48 | $45.27 | $45.39 | $-0.03 | -0.07% | 7,778 | $45.41 | $45.27 $45.48 |
| Aug 26, 2026 | $45.42 | $45.43 | $45.18 | $45.42 | $-0.05 | -0.11% | 9,635 | $45.40 | $45.18 $45.43 |