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%
SMLL — Harbor Active Small Cap ETF
NYSE ArcaHarbor Active Small Cap ETF
$20.20
-0.20(-0.98%)
- O
- 20.09
- H
- 20.27
- L
- 20.09
- V
- 1.48K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$20.20
Period Return+3.58%
Period High$22.56
Period Low$18.58
Avg Daily Volume4.3K
Total Trading Days365
SMLL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $20.09 | $20.27 | $20.09 | $20.20 | $-0.20 | -0.98% | 1,475 | $20.18 | $20.09 $20.27 |
| Oct 6, 2026 | $20.51 | $20.51 | $20.37 | $20.40 | +$0.06 | +0.30% | 387 | $20.48 | $20.37 $20.51 |
| Oct 5, 2026 | $20.28 | $20.34 | $20.26 | $20.34 | +$0.18 | +0.91% | 1,670 | $20.31 | $20.26 $20.34 |
| Oct 2, 2026 | $20.15 | $20.16 | $20.15 | $20.16 | +$0.02 | +0.10% | 310 | $20.16 | $20.15 $20.16 |
| Oct 1, 2026 | $19.91 | $20.14 | $19.91 | $20.14 | +$0.13 | +0.66% | 665 | $20.02 | $19.91 $20.14 |
| Sep 30, 2026 | $20.07 | $20.07 | $19.98 | $20.00 | $-0.03 | -0.14% | 589 | $20.00 | $19.98 $20.07 |
| Sep 29, 2026 | $19.91 | $20.03 | $19.84 | $20.03 | $-0.10 | -0.52% | 780 | $19.91 | $19.84 $20.03 |
| Sep 28, 2026 | $20.09 | $20.14 | $20.09 | $20.14 | $-0.19 | -0.92% | 566 | $20.09 | $20.09 $20.14 |
| Sep 25, 2026 | $20.32 | $20.32 | $20.32 | $20.32 | +$0.14 | +0.71% | 161 | $20.35 | $20.32 $20.32 |
| Sep 24, 2026 | $20.18 | $20.18 | $20.18 | $20.18 | $-0.14 | -0.71% | 141 | $20.19 | $20.18 $20.18 |
| Sep 23, 2026 | $20.35 | $20.35 | $20.32 | $20.32 | $-0.16 | -0.79% | 231 | $20.35 | $20.32 $20.35 |
| Sep 22, 2026 | $20.49 | $20.53 | $20.49 | $20.49 | $-0.08 | -0.41% | 402 | $20.54 | $20.49 $20.53 |
| Sep 21, 2026 | $20.69 | $20.69 | $20.57 | $20.57 | +$0.01 | +0.03% | 351 | $20.69 | $20.57 $20.69 |
| Sep 18, 2026 | $20.59 | $20.59 | $20.52 | $20.56 | $-0.12 | -0.57% | 801 | $20.54 | $20.52 $20.59 |
| Sep 17, 2026 | $20.68 | $20.68 | $20.68 | $20.68 | +$0.01 | +0.03% | 15 | $20.71 | $20.68 $20.68 |
| Sep 16, 2026 | $20.68 | $20.68 | $20.68 | $20.68 | $-0.06 | -0.29% | 95 | $20.77 | $20.68 $20.68 |
| Sep 15, 2026 | $20.74 | $20.74 | $20.74 | $20.74 | $-0.19 | -0.92% | 103 | $20.74 | $20.74 $20.74 |
| Sep 14, 2026 | $20.93 | $20.93 | $20.93 | $20.93 | +$0.14 | +0.66% | 24 | $20.93 | $20.93 $20.93 |
| Sep 11, 2026 | $20.79 | $20.79 | $20.78 | $20.79 | +$0.08 | +0.38% | 304 | $20.79 | $20.78 $20.79 |
| Sep 10, 2026 | $20.79 | $20.83 | $20.71 | $20.71 | $-0.23 | -1.08% | 50,215 | $20.79 | $20.71 $20.83 |
| Sep 9, 2026 | $21.04 | $21.04 | $20.94 | $20.94 | $-0.34 | -1.60% | 160 | $21.04 | $20.94 $21.04 |
| Sep 8, 2026 | $21.28 | $21.28 | $21.28 | $21.28 | $-0.48 | -2.23% | 22 | $21.42 | $21.28 $21.28 |
| Sep 4, 2026 | $21.70 | $21.76 | $21.70 | $21.76 | $-0.04 | -0.21% | 217 | $21.70 | $21.70 $21.76 |
| Sep 3, 2026 | $21.79 | $21.83 | $21.69 | $21.81 | +$0.12 | +0.57% | 898 | $21.75 | $21.69 $21.83 |
| Sep 2, 2026 | $21.73 | $21.75 | $21.68 | $21.68 | +$0.22 | +1.04% | 343 | $21.73 | $21.68 $21.75 |
| Sep 1, 2026 | $21.46 | $21.46 | $21.46 | $21.46 | $-0.37 | -1.69% | 18 | $21.64 | $21.46 $21.46 |
| Aug 31, 2026 | $21.83 | $21.83 | $21.83 | $21.83 | $-0.17 | -0.79% | 52 | $21.82 | $21.83 $21.83 |
| Aug 28, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $-0.03 | -0.12% | 22 | $22.04 | $22.00 $22.00 |
| Aug 27, 2026 | $21.85 | $22.03 | $21.85 | $22.03 | +$0.07 | +0.30% | 249 | $21.91 | $21.85 $22.03 |
| Aug 26, 2026 | $21.96 | $21.96 | $21.96 | $21.96 | $-0.03 | -0.12% | 29 | $22.02 | $21.96 $21.96 |