Skip to main content

Harbor Scientific Alpha High-Yield ETF (NY: SIHY )

45.06 +0.10 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 38.67 38.67 38.67 38.67 0 -0.08(-0.21%)
Dec 29, 2022 38.76 38.76 38.76 38.76 2 +0.56(+1.46%)
Dec 28, 2022 38.20 38.20 38.20 38.20 4 -0.35(-0.90%)
Dec 27, 2022 38.55 38.55 38.55 38.55 1 -0.41(-1.05%)
Dec 23, 2022 38.95 38.95 38.95 38.95 111 +0.14(+0.37%)
Dec 22, 2022 38.81 38.81 38.81 38.81 1 -0.21(-0.54%)
Dec 21, 2022 39.02 39.02 39.02 39.02 0 +0.22(+0.57%)
Dec 20, 2022 38.84 38.84 38.80 38.80 111 -0.04(-0.10%)
Dec 19, 2022 38.84 38.84 38.84 38.84 1 -0.13(-0.33%)
Dec 16, 2022 38.97 38.97 38.97 38.97 111 -0.17(-0.42%)
Dec 15, 2022 39.14 39.14 39.14 39.14 0 -0.10(-0.26%)
Dec 14, 2022 39.25 39.27 39.24 39.24 447 -0.15(-0.37%)
Dec 13, 2022 39.39 39.39 39.39 39.39 1 +0.43(+1.10%)
Dec 12, 2022 38.96 38.96 38.96 38.96 0 +0.07(+0.18%)
Dec 09, 2022 38.94 38.94 38.89 38.89 1,047 +0.03(+0.09%)
Dec 08, 2022 38.85 38.85 38.85 38.85 0 -0.03(-0.08%)
Dec 07, 2022 38.88 38.88 38.88 38.88 6 +0.23(+0.59%)
Dec 06, 2022 38.66 38.66 38.66 38.66 2 -0.08(-0.20%)
Dec 05, 2022 38.74 38.74 38.74 38.74 2 -0.29(-0.74%)
Dec 02, 2022 39.02 39.02 39.02 39.02 111 +0.01(+0.02%)
Dec 01, 2022 39.01 39.01 39.01 39.01 0 +0.12(+0.30%)
Nov 30, 2022 38.90 38.90 38.90 38.90 0 +0.45(+1.17%)
Nov 29, 2022 38.45 38.45 38.45 38.45 4 +0.32(+0.84%)
Nov 28, 2022 38.13 38.13 38.13 38.13 1 -0.39(-1.00%)
Nov 25, 2022 38.51 38.51 38.51 38.51 0 -0.09(-0.23%)
Nov 23, 2022 38.60 38.60 38.60 38.60 0 +0.16(+0.42%)
Nov 22, 2022 38.44 38.44 38.44 38.44 0 +0.22(+0.57%)
Nov 21, 2022 38.22 38.22 38.22 38.22 0 +0.02(+0.04%)
Nov 18, 2022 38.21 38.21 38.21 38.21 112 +0.06(+0.16%)
Nov 17, 2022 38.15 38.15 38.15 38.15 0 -0.10(-0.27%)
Nov 16, 2022 38.25 38.25 38.25 38.25 112 -0.02(-0.06%)
Nov 15, 2022 38.27 38.27 38.27 38.27 0 +0.29(+0.77%)
Nov 14, 2022 37.98 37.98 37.98 37.98 4 -0.30(-0.79%)
Nov 11, 2022 38.28 38.28 38.28 38.28 0 +0.14(+0.36%)
Nov 10, 2022 38.15 38.15 38.15 38.15 24 +1.01(+2.71%)
Nov 09, 2022 37.14 37.14 37.14 37.14 0 -0.40(-1.05%)
Nov 08, 2022 37.54 37.54 37.54 37.54 2 -0.07(-0.19%)
Nov 07, 2022 37.61 37.61 37.61 37.61 4 +0.10(+0.27%)
Nov 04, 2022 37.51 37.51 37.51 37.51 112 +0.19(+0.51%)
Nov 03, 2022 37.32 37.32 37.32 37.32 2 -0.14(-0.38%)
Nov 02, 2022 37.46 37.46 37.46 37.46 0 -0.33(-0.87%)
Nov 01, 2022 37.79 37.79 37.79 37.79 0 +0.17(+0.46%)
Oct 31, 2022 37.62 37.62 37.62 37.62 0 -0.43(-1.13%)
Oct 28, 2022 38.05 38.05 38.05 38.05 0 +0.25(+0.65%)
Oct 27, 2022 37.80 37.80 37.80 37.80 70 +0.26(+0.68%)
Oct 26, 2022 37.55 37.55 37.55 37.55 0 +0.05(+0.13%)
Oct 25, 2022 37.50 37.50 37.50 37.50 0 +0.29(+0.79%)
Oct 24, 2022 37.20 0 -0.01(-0.03%)
Oct 21, 2022 37.21 37.21 37.21 37.21 113 +0.43(+1.16%)
Oct 20, 2022 36.78 36.78 36.78 36.78 0 -0.22(-0.58%)
Oct 19, 2022 37.00 37.00 37.00 37.00 0 -0.25(-0.67%)
Oct 18, 2022 37.18 37.25 37.11 37.25 2,264 +0.23(+0.62%)
Oct 17, 2022 37.02 37.02 37.02 37.02 0 +0.46(+1.25%)
Oct 14, 2022 36.56 36.56 36.56 36.56 113 -0.25(-0.67%)
Oct 13, 2022 36.81 36.81 36.81 36.81 0 +0.18(+0.49%)
Oct 12, 2022 36.63 36.63 36.63 36.63 0 +0.01(+0.04%)
Oct 11, 2022 36.62 36.62 36.62 36.62 0 +0.18(+0.48%)
Oct 10, 2022 36.44 36.44 36.44 36.44 0 -0.47(-1.28%)
Oct 07, 2022 36.92 36.92 36.92 36.92 113 -0.34(-0.91%)
Oct 06, 2022 37.33 37.35 37.25 37.25 227 -0.15(-0.39%)
Oct 05, 2022 37.27 37.40 37.27 37.40 115 -0.07(-0.18%)
Oct 04, 2022 37.40 37.47 37.40 37.47 113 +0.62(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.