Skip to main content

Harbor Scientific Alpha Income ETF (NY: SIFI )

42.84 -0.21 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 39.64 39.64 39.64 39.64 0 -0.04(-0.11%)
May 30, 2023 39.68 39.68 39.68 39.68 1 +0.09(+0.22%)
May 26, 2023 39.59 39.59 39.59 39.59 0 +0.13(+0.33%)
May 25, 2023 39.46 39.46 39.46 39.46 1 -0.06(-0.14%)
May 24, 2023 39.52 39.52 39.52 39.52 2 -0.13(-0.34%)
May 23, 2023 39.65 39.65 39.65 39.65 2 -0.20(-0.49%)
May 22, 2023 39.85 39.85 39.85 39.85 0 +0.10(+0.25%)
May 19, 2023 39.75 39.75 39.75 39.75 0 -0.01(-0.03%)
May 18, 2023 39.76 39.76 39.76 39.76 0 -0.06(-0.15%)
May 17, 2023 39.82 39.82 39.82 39.82 1 +0.09(+0.23%)
May 16, 2023 39.73 39.73 39.73 39.73 0 -0.23(-0.59%)
May 15, 2023 39.97 39.97 39.97 39.97 1 -0.02(-0.05%)
May 12, 2023 39.99 39.99 39.99 39.99 0 -0.16(-0.40%)
May 11, 2023 40.15 40.15 40.15 40.15 0 -0.05(-0.13%)
May 10, 2023 40.20 40.20 40.20 40.20 5 +0.25(+0.62%)
May 09, 2023 39.95 39.95 39.95 39.95 0 -0.06(-0.14%)
May 08, 2023 40.01 40.01 40.01 40.01 2 -0.16(-0.40%)
May 05, 2023 40.17 40.17 40.17 40.17 106 +0.02(+0.05%)
May 04, 2023 40.15 40.15 40.15 40.15 1 -0.01(-0.02%)
May 03, 2023 40.16 40.16 40.16 40.16 16 +0.07(+0.17%)
May 02, 2023 40.09 40.09 40.09 40.09 8 +0.17(+0.42%)
May 01, 2023 39.92 39.92 39.92 39.92 13 -0.22(-0.55%)
Apr 28, 2023 40.17 40.17 40.14 40.14 1,397 +0.13(+0.34%)
Apr 27, 2023 40.00 40.00 40.00 40.00 2 +0.02(+0.05%)
Apr 26, 2023 39.98 39.98 39.98 39.98 0 -0.10(-0.24%)
Apr 25, 2023 40.08 40.08 40.08 40.08 0 +0.06(+0.14%)
Apr 24, 2023 39.99 40.02 39.99 40.02 212 +0.10(+0.25%)
Apr 21, 2023 39.92 39.92 39.92 39.92 0 +0.04(+0.09%)
Apr 20, 2023 39.89 39.89 39.89 39.89 0 +0.05(+0.12%)
Apr 19, 2023 39.84 39.84 39.84 39.84 0 -0.09(-0.23%)
Apr 18, 2023 39.93 39.93 39.93 39.93 0 +0.05(+0.12%)
Apr 17, 2023 39.89 39.89 39.89 39.89 0 -0.13(-0.33%)
Apr 14, 2023 40.02 40.02 40.02 40.02 107 -0.12(-0.30%)
Apr 13, 2023 40.14 40.14 40.14 40.14 0 +0.12(+0.30%)
Apr 12, 2023 40.02 40.02 40.02 40.02 3 +0.05(+0.12%)
Apr 11, 2023 39.97 39.97 39.97 39.97 1 +0.14(+0.34%)
Apr 10, 2023 39.84 39.84 39.84 39.84 10 -0.24(-0.59%)
Apr 06, 2023 40.07 40.07 40.07 40.07 107 +0.02(+0.04%)
Apr 05, 2023 40.06 40.06 40.06 40.06 16 -0.04(-0.10%)
Apr 04, 2023 40.10 40.10 40.10 40.10 1 +0.07(+0.17%)
Apr 03, 2023 40.03 40.03 40.03 40.03 2 +0.11(+0.28%)
Mar 31, 2023 39.92 39.92 39.92 39.92 107 +0.33(+0.84%)
Mar 30, 2023 39.59 39.59 39.59 39.59 0 +0.04(+0.11%)
Mar 29, 2023 39.55 39.55 39.55 39.55 0 +0.13(+0.34%)
Mar 28, 2023 39.41 39.41 39.41 39.41 0 -0.07(-0.17%)
Mar 27, 2023 39.48 39.48 39.48 39.48 0 -0.24(-0.61%)
Mar 24, 2023 39.72 39.72 39.72 39.72 0 +0.01(+0.01%)
Mar 23, 2023 39.72 39.72 39.72 39.72 0 +0.08(+0.20%)
Mar 22, 2023 39.64 39.64 39.64 39.64 43 +0.08(+0.21%)
Mar 21, 2023 39.55 39.55 39.55 39.55 80 +0.08(+0.20%)
Mar 20, 2023 39.47 39.47 39.47 39.47 91 +0.01(+0.02%)
Mar 17, 2023 39.52 39.52 39.47 39.47 108 -0.02(-0.05%)
Mar 16, 2023 39.49 39.49 39.49 39.49 9 +0.05(+0.12%)
Mar 15, 2023 39.48 39.48 39.44 39.44 541 -0.13(-0.34%)
Mar 14, 2023 39.57 39.57 39.57 39.57 0 +0.15(+0.37%)
Mar 13, 2023 39.43 39.43 39.43 39.43 0 +0.02(+0.05%)
Mar 10, 2023 39.41 39.41 39.41 39.41 107 -0.01(-0.02%)
Mar 09, 2023 39.42 39.42 39.42 39.42 0 +0.03(+0.07%)
Mar 08, 2023 39.39 39.39 39.39 39.39 5 -0.08(-0.20%)
Mar 07, 2023 39.47 39.47 39.47 39.47 6 -0.11(-0.27%)
Mar 06, 2023 39.58 39.58 39.58 39.58 4 -0.02(-0.04%)
Mar 03, 2023 39.59 39.59 39.59 39.59 107 +0.18(+0.46%)
Mar 02, 2023 39.41 39.41 39.41 39.41 4 +0.01(+0.02%)
Mar 01, 2023 39.42 39.42 39.40 39.40 222 -0.09(-0.22%)
Feb 28, 2023 39.49 39.49 39.49 39.49 0 +0.01(+0.01%)
Feb 27, 2023 39.48 39.48 39.48 39.48 49 +0.17(+0.42%)
Feb 24, 2023 39.32 39.32 39.32 39.32 108 -0.15(-0.37%)
Feb 23, 2023 39.46 39.46 39.46 39.46 5 +0.18(+0.46%)
Feb 22, 2023 39.28 39.28 39.28 39.28 6 +0.18(+0.47%)
Feb 21, 2023 39.10 39.10 39.10 39.10 18 -0.34(-0.85%)
Feb 17, 2023 39.44 39.44 39.44 39.44 108 +0.09(+0.22%)
Feb 16, 2023 39.35 39.35 39.35 39.35 11 -0.15(-0.38%)
Feb 15, 2023 39.50 39.50 39.50 39.50 14 -0.02(-0.04%)
Feb 14, 2023 39.52 39.52 39.52 39.52 0 -0.05(-0.13%)
Feb 13, 2023 39.57 39.57 39.57 39.57 0 -0.00(-0.01%)
Feb 10, 2023 39.59 39.59 39.57 39.57 114 -0.14(-0.36%)
Feb 09, 2023 39.74 39.74 39.72 39.72 216 -0.08(-0.21%)
Feb 08, 2023 39.84 39.84 39.80 39.80 308 -0.08(-0.20%)
Feb 07, 2023 39.88 39.88 39.88 39.88 8 +0.08(+0.20%)
Feb 06, 2023 39.80 39.80 39.80 39.80 53 -0.19(-0.48%)
Feb 03, 2023 39.99 39.99 39.99 39.99 108 -0.26(-0.64%)
Feb 02, 2023 40.31 40.31 40.25 40.25 338 +0.18(+0.45%)
Feb 01, 2023 40.07 40.07 40.07 40.07 0 +0.21(+0.52%)
Jan 31, 2023 39.86 39.86 39.86 39.86 2 +0.12(+0.31%)
Jan 30, 2023 39.81 39.81 39.74 39.74 217 -0.12(-0.30%)
Jan 27, 2023 39.86 39.86 39.86 39.86 0 -0.05(-0.13%)
Jan 26, 2023 39.91 39.91 39.91 39.91 1 +0.04(+0.09%)
Jan 25, 2023 39.87 39.87 39.87 39.87 0 +0.00(+0.01%)
Jan 24, 2023 39.87 39.87 39.87 39.87 8 +0.00(+0.00%)
Jan 23, 2023 39.93 39.93 39.87 39.87 220 -0.00(-0.01%)
Jan 20, 2023 39.90 39.90 39.87 39.87 127 -0.03(-0.09%)
Jan 19, 2023 39.91 39.91 39.91 39.91 865 -0.06(-0.16%)
Jan 18, 2023 39.97 39.97 39.97 39.97 0 +0.11(+0.27%)
Jan 17, 2023 39.86 39.86 39.86 39.86 113 +0.01(+0.03%)
Jan 13, 2023 39.80 39.85 39.80 39.85 319 +0.01(+0.01%)
Jan 12, 2023 39.79 39.84 39.79 39.84 40,210 +0.13(+0.32%)
Jan 11, 2023 39.72 39.72 39.72 39.72 163 +0.13(+0.34%)
Jan 10, 2023 39.58 39.58 39.58 39.58 7 +0.03(+0.08%)
Jan 09, 2023 39.55 39.55 39.55 39.55 26 +0.04(+0.10%)
Jan 06, 2023 39.31 39.51 39.31 39.51 330 +0.37(+0.95%)
Jan 05, 2023 39.14 39.14 39.14 39.14 3 -0.02(-0.06%)
Jan 04, 2023 39.16 39.16 39.16 39.16 163 +0.18(+0.47%)
Jan 03, 2023 38.98 38.98 38.98 38.98 209 +0.03(+0.09%)
Dec 30, 2022 38.94 38.94 38.94 38.94 108 +0.03(+0.07%)
Dec 29, 2022 38.91 38.91 38.91 38.91 1 +0.08(+0.21%)
Dec 28, 2022 38.83 38.83 38.83 38.83 7 -0.17(-0.43%)
Dec 27, 2022 39.00 39.00 39.00 39.00 3 -0.13(-0.34%)
Dec 23, 2022 39.14 39.14 39.14 39.14 108 -0.02(-0.06%)
Dec 22, 2022 39.14 39.17 39.09 39.16 1,195 -0.06(-0.15%)
Dec 21, 2022 39.22 39.22 39.22 39.22 2 +0.19(+0.49%)
Dec 20, 2022 39.03 39.03 39.03 39.03 3 -0.05(-0.14%)
Dec 19, 2022 39.08 39.08 39.08 39.08 0 -0.12(-0.30%)
Dec 16, 2022 39.20 39.20 39.20 39.20 0 -0.02(-0.06%)
Dec 15, 2022 39.22 39.22 39.22 39.22 0 -0.07(-0.17%)
Dec 14, 2022 39.29 39.29 39.29 39.29 0 -0.03(-0.08%)
Dec 13, 2022 39.32 39.32 39.32 39.32 0 +0.19(+0.49%)
Dec 12, 2022 39.13 39.13 39.12 39.13 447 +0.07(+0.19%)
Dec 09, 2022 39.06 39.06 39.06 39.06 109 -0.01(-0.02%)
Dec 08, 2022 39.07 39.07 39.07 39.07 1 +0.05(+0.14%)
Dec 07, 2022 39.01 39.01 39.01 39.01 120 +0.05(+0.14%)
Dec 06, 2022 38.96 38.96 38.96 38.96 111 -0.04(-0.09%)
Dec 05, 2022 38.99 38.99 38.99 38.99 117 -0.18(-0.46%)
Dec 02, 2022 39.17 39.17 39.17 39.17 109 +0.08(+0.20%)
Dec 01, 2022 39.09 39.09 39.09 39.09 109 +0.13(+0.33%)
Nov 30, 2022 38.97 38.97 38.97 38.97 110 +0.25(+0.66%)
Nov 29, 2022 38.71 38.71 38.71 38.71 0 +0.04(+0.09%)
Nov 28, 2022 38.68 38.68 38.68 38.68 1 -0.16(-0.42%)
Nov 25, 2022 38.84 38.84 38.84 38.84 0 +0.05(+0.12%)
Nov 23, 2022 38.80 38.80 38.80 38.80 110 +0.09(+0.22%)
Nov 22, 2022 38.71 38.71 38.71 38.71 2 +0.14(+0.35%)
Nov 21, 2022 38.56 38.57 38.50 38.57 220 +0.06(+0.15%)
Nov 18, 2022 38.51 38.51 38.51 38.51 110 +0.03(+0.07%)
Nov 17, 2022 38.49 38.49 38.49 38.49 112 -0.07(-0.19%)
Nov 16, 2022 38.56 38.56 38.56 38.56 110 +0.00(+0.01%)
Nov 15, 2022 38.55 38.55 38.55 38.55 0 +0.11(+0.29%)
Nov 14, 2022 38.44 38.44 38.44 38.44 1 -0.11(-0.28%)
Nov 11, 2022 38.55 38.55 38.55 38.55 110 +0.09(+0.23%)
Nov 10, 2022 38.46 38.46 38.46 38.46 6 +0.62(+1.65%)
Nov 09, 2022 37.84 37.84 37.84 37.84 1 -0.07(-0.18%)
Nov 08, 2022 37.93 37.93 37.90 37.90 553 -0.07(-0.18%)
Nov 07, 2022 37.97 37.97 37.97 37.97 3 +0.06(+0.16%)
Nov 04, 2022 37.91 37.91 37.91 37.91 110 +0.14(+0.36%)
Nov 03, 2022 37.78 37.78 37.78 37.78 112 -0.13(-0.35%)
Nov 02, 2022 37.90 37.91 37.90 37.91 111 -0.10(-0.27%)
Nov 01, 2022 38.01 38.01 38.01 38.01 118 +0.04(+0.09%)
Oct 31, 2022 37.98 37.98 37.98 37.98 115 -0.18(-0.47%)
Oct 28, 2022 38.16 38.16 38.16 38.16 111 +0.04(+0.09%)
Oct 27, 2022 38.12 38.12 38.12 38.12 0 +0.21(+0.55%)
Oct 26, 2022 37.91 37.91 37.91 37.91 115 +0.04(+0.10%)
Oct 25, 2022 37.88 37.88 37.88 37.88 1 +0.16(+0.43%)
Oct 24, 2022 37.71 0 -0.07(-0.19%)
Oct 21, 2022 37.78 37.78 37.78 37.78 110 +0.18(+0.49%)
Oct 20, 2022 37.60 37.60 37.60 37.60 0 -0.05(-0.12%)
Oct 19, 2022 37.65 37.65 37.65 37.65 4 -0.16(-0.42%)
Oct 18, 2022 37.80 37.81 37.77 37.81 2,321 +0.05(+0.14%)
Oct 17, 2022 37.75 37.75 37.75 37.75 117 +0.19(+0.51%)
Oct 14, 2022 37.56 37.56 37.56 37.56 113 -0.14(-0.36%)
Oct 13, 2022 37.70 37.70 37.70 37.70 110 -0.02(-0.05%)
Oct 12, 2022 37.71 37.71 37.71 37.71 110 -0.07(-0.18%)
Oct 11, 2022 37.78 37.78 37.78 37.78 110 -0.14(-0.38%)
Oct 10, 2022 37.93 37.93 37.93 37.93 119 +0.04(+0.11%)
Oct 07, 2022 37.89 37.89 37.89 37.89 113 -0.16(-0.43%)
Oct 06, 2022 38.05 38.05 38.05 38.05 110 -0.05(-0.14%)
Oct 05, 2022 38.10 38.10 38.10 38.10 113 -0.07(-0.19%)
Oct 04, 2022 38.18 38.18 38.18 38.18 110 +0.26(+0.69%)
Oct 03, 2022 37.91 37.91 37.91 37.91 119 +0.28(+0.76%)
Sep 30, 2022 37.63 37.63 37.63 37.63 110 -0.05(-0.14%)
Sep 29, 2022 37.68 37.68 37.68 37.68 0 -0.18(-0.48%)
Sep 28, 2022 37.86 37.86 37.86 37.86 0 +0.32(+0.85%)
Sep 27, 2022 37.55 37.55 37.55 37.55 4 -0.14(-0.38%)
Sep 26, 2022 37.69 37.69 37.69 37.69 0 -0.31(-0.81%)
Sep 23, 2022 38.00 38.00 38.00 38.00 110 -0.18(-0.48%)
Sep 22, 2022 38.18 38.18 38.18 38.18 0 -0.19(-0.49%)
Sep 21, 2022 38.47 38.47 38.37 38.37 110 -0.06(-0.16%)
Sep 20, 2022 38.43 38.43 38.43 38.43 8 -0.10(-0.26%)
Sep 19, 2022 38.53 38.53 38.53 38.53 2 +0.01(+0.04%)
Sep 16, 2022 38.50 38.51 38.47 38.51 3,321 -0.03(-0.07%)
Sep 15, 2022 38.54 38.54 38.54 38.54 0 -0.12(-0.32%)
Sep 14, 2022 38.66 38.66 38.66 38.66 1 -0.05(-0.14%)
Sep 13, 2022 38.72 38.72 38.72 38.72 2 -0.34(-0.88%)
Sep 12, 2022 39.06 39.06 39.06 39.06 0 +0.03(+0.08%)
Sep 09, 2022 39.03 39.03 39.03 39.03 110 +0.09(+0.23%)
Sep 08, 2022 38.94 38.94 38.94 38.94 4 +0.07(+0.19%)
Sep 07, 2022 38.87 38.87 38.87 38.87 0 +0.16(+0.42%)
Sep 06, 2022 38.70 38.70 38.70 38.70 4 -0.07(-0.19%)
Sep 02, 2022 38.83 38.83 38.78 38.78 226 +0.08(+0.21%)
Sep 01, 2022 38.65 38.70 38.65 38.70 83,155 -0.01(-0.03%)
Aug 31, 2022 38.71 38.71 38.71 38.71 0 -0.11(-0.28%)
Aug 30, 2022 38.82 38.82 38.82 38.82 11 -0.16(-0.40%)
Aug 29, 2022 38.97 38.97 38.97 38.97 1 -0.09(-0.23%)
Aug 26, 2022 39.06 39.06 39.06 39.06 0 -0.16(-0.41%)
Aug 25, 2022 39.22 39.22 39.22 39.22 0 +0.14(+0.35%)
Aug 24, 2022 39.09 39.09 39.09 39.09 45 -0.04(-0.09%)
Aug 23, 2022 39.12 39.12 39.12 39.12 0 +0.04(+0.09%)
Aug 22, 2022 39.09 39.09 39.09 39.09 0 -0.19(-0.49%)
Aug 19, 2022 39.28 39.28 39.28 39.28 0 -0.16(-0.41%)
Aug 18, 2022 39.44 39.44 39.44 39.44 0 +0.03(+0.08%)
Aug 17, 2022 39.41 39.41 39.41 39.41 0 -0.17(-0.42%)
Aug 16, 2022 39.59 39.59 39.57 39.58 719 -0.09(-0.22%)
Aug 15, 2022 39.66 39.66 39.66 39.66 11 +0.01(+0.02%)
Aug 12, 2022 39.65 39.65 39.65 39.65 111 +0.10(+0.26%)
Aug 11, 2022 39.55 39.55 39.55 39.55 0 -0.01(-0.03%)
Aug 10, 2022 39.56 39.56 39.56 39.56 0 +0.18(+0.45%)
Aug 09, 2022 39.39 39.39 39.39 39.39 0 -0.09(-0.23%)
Aug 08, 2022 39.48 39.48 39.48 39.48 1 +0.08(+0.21%)
Aug 05, 2022 39.42 39.42 39.40 39.40 233 -0.15(-0.38%)
Aug 04, 2022 39.54 39.54 39.54 39.54 167 +0.09(+0.22%)
Aug 03, 2022 39.45 39.46 39.44 39.46 256 +0.06(+0.16%)
Aug 02, 2022 39.40 39.40 39.40 39.40 0 -0.15(-0.39%)
Aug 01, 2022 39.55 39.55 39.55 39.55 5 +0.12(+0.29%)
Jul 29, 2022 39.43 39.43 39.43 39.43 0 +0.12(+0.31%)
Jul 28, 2022 39.31 39.31 39.31 39.31 0 +0.23(+0.58%)
Jul 27, 2022 39.08 39.08 39.08 39.08 0 +0.19(+0.48%)
Jul 26, 2022 38.89 38.89 38.89 38.89 0 -0.11(-0.29%)
Jul 25, 2022 39.01 39.01 39.01 39.01 2 -0.01(-0.03%)
Jul 22, 2022 39.02 39.02 39.02 39.02 0 +0.16(+0.41%)
Jul 21, 2022 38.86 38.86 38.86 38.86 1 +0.17(+0.43%)
Jul 20, 2022 38.70 38.70 38.70 38.70 0 +0.08(+0.20%)
Jul 19, 2022 38.62 38.62 38.62 38.62 0 +0.09(+0.23%)
Jul 18, 2022 38.53 38.53 38.53 38.53 0 +0.05(+0.13%)
Jul 15, 2022 38.48 38.48 38.48 38.48 0 +0.09(+0.24%)
Jul 14, 2022 38.39 38.39 38.39 38.39 0 -0.07(-0.19%)
Jul 13, 2022 38.46 38.46 38.46 38.46 0 +0.03(+0.07%)
Jul 12, 2022 38.43 38.43 38.43 38.43 113 -0.02(-0.04%)
Jul 11, 2022 38.45 38.45 38.45 38.45 67 +0.01(+0.03%)
Jul 08, 2022 38.44 38.44 38.44 38.44 111 +0.01(+0.03%)
Jul 07, 2022 38.42 38.42 38.42 38.42 0 +0.11(+0.28%)
Jul 06, 2022 38.32 38.32 38.32 38.32 1 -0.13(-0.33%)
Jul 05, 2022 38.44 38.44 38.44 38.44 0 +0.00(+0.01%)
Jul 01, 2022 38.34 38.44 38.34 38.44 556 +0.27(+0.72%)
Jun 30, 2022 38.15 38.16 38.15 38.16 2,009 +0.08(+0.22%)
Jun 29, 2022 38.08 38.08 38.08 38.08 4 -0.04(-0.11%)
Jun 28, 2022 38.12 38.12 38.12 38.12 0 -0.15(-0.39%)
Jun 27, 2022 38.27 38.27 38.27 38.27 2 -0.11(-0.28%)
Jun 24, 2022 38.38 38.38 38.38 38.38 0 +0.11(+0.28%)
Jun 23, 2022 38.34 38.34 38.27 38.27 111 +0.08(+0.21%)
Jun 22, 2022 38.24 38.24 38.19 38.19 8,260 +0.04(+0.09%)
Jun 21, 2022 38.16 38.16 38.16 38.16 0 +0.03(+0.09%)
Jun 17, 2022 38.12 38.12 38.12 38.12 0 +0.07(+0.17%)
Jun 16, 2022 38.06 38.06 38.06 38.06 0 -0.17(-0.43%)
Jun 15, 2022 38.22 38.22 38.22 38.22 0 +0.33(+0.86%)
Jun 14, 2022 37.90 37.90 37.90 37.90 0 -0.08(-0.20%)
Jun 13, 2022 37.97 37.97 37.97 37.97 1 -0.63(-1.64%)
Jun 10, 2022 38.60 38.60 38.60 38.60 125 -0.35(-0.89%)
Jun 09, 2022 38.95 38.95 38.95 38.95 0 -0.15(-0.37%)
Jun 08, 2022 39.10 39.10 39.10 39.10 130 -0.12(-0.31%)
Jun 07, 2022 39.22 39.22 39.22 39.22 4 +0.00(+0.01%)
Jun 06, 2022 39.21 39.21 39.21 39.21 1 -0.13(-0.32%)
Jun 03, 2022 39.34 39.34 39.34 39.34 111 -0.11(-0.28%)
Jun 02, 2022 39.45 39.45 39.45 39.45 0 +0.05(+0.14%)
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.