Skip to main content

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

45.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 38.89 38.89 38.89 38.89 0 +0.02(+0.05%)
Jul 28, 2022 38.87 38.87 38.87 38.87 0 +0.50(+1.29%)
Jul 27, 2022 38.37 38.37 38.37 38.37 0 +0.41(+1.08%)
Jul 26, 2022 37.96 37.96 37.96 37.96 1 -0.27(-0.70%)
Jul 25, 2022 38.23 38.23 38.23 38.23 0 -0.03(-0.07%)
Jul 22, 2022 38.26 38.26 38.26 38.26 0 -0.14(-0.36%)
Jul 21, 2022 38.40 38.40 38.40 38.40 0 +0.48(+1.27%)
Jul 20, 2022 37.92 37.92 37.92 37.92 2 +0.17(+0.46%)
Jul 19, 2022 37.75 37.75 37.75 37.75 2 +0.55(+1.48%)
Jul 18, 2022 37.20 37.20 37.20 37.20 0 -0.41(-1.09%)
Jul 15, 2022 37.61 37.61 37.61 37.61 0 +0.37(+0.99%)
Jul 14, 2022 37.24 37.24 37.24 37.24 2 -0.09(-0.24%)
Jul 13, 2022 37.33 37.33 37.33 37.33 0 -0.05(-0.14%)
Jul 12, 2022 37.38 37.38 37.38 37.38 0 +0.09(+0.25%)
Jul 11, 2022 37.38 37.38 37.29 37.29 578 -0.19(-0.50%)
Jul 08, 2022 37.48 37.48 37.48 37.48 115 +0.05(+0.13%)
Jul 07, 2022 37.43 37.43 37.43 37.43 0 +0.50(+1.35%)
Jul 06, 2022 36.93 36.93 36.93 36.93 2 -0.17(-0.47%)
Jul 05, 2022 37.10 37.10 37.10 37.10 0 +0.01(+0.02%)
Jul 01, 2022 37.09 37.09 37.09 37.09 0 +0.29(+0.78%)
Jun 30, 2022 36.81 36.81 36.81 36.81 0 -0.01(-0.04%)
Jun 29, 2022 36.82 36.82 36.82 36.82 0 -0.11(-0.31%)
Jun 28, 2022 36.94 36.94 36.94 36.94 0 -0.41(-1.08%)
Jun 27, 2022 37.47 37.47 37.34 37.34 580 -0.11(-0.31%)
Jun 24, 2022 37.45 37.45 37.45 37.45 0 +0.06(+0.17%)
Jun 23, 2022 37.27 37.39 37.26 37.39 2,824 +0.27(+0.73%)
Jun 22, 2022 37.19 37.19 37.12 37.12 1,734 +0.01(+0.02%)
Jun 21, 2022 37.12 37.12 37.12 37.12 0 -0.16(-0.42%)
Jun 17, 2022 37.27 37.27 37.27 37.27 0 +0.19(+0.53%)
Jun 16, 2022 37.08 37.08 37.08 37.08 2 -0.61(-1.63%)
Jun 15, 2022 37.61 37.69 37.61 37.69 593 +0.61(+1.65%)
Jun 14, 2022 37.33 37.33 37.08 37.08 231 +0.23(+0.63%)
Jun 13, 2022 36.85 36.89 36.85 36.85 349 -1.03(-2.71%)
Jun 10, 2022 37.88 37.90 37.79 37.87 462 -0.59(-1.53%)
Jun 09, 2022 38.68 38.68 38.46 38.46 2,130 -0.25(-0.65%)
Jun 08, 2022 38.71 38.71 38.71 38.71 3 -0.38(-0.98%)
Jun 07, 2022 39.09 39.09 39.09 39.09 4 +0.11(+0.29%)
Jun 06, 2022 38.98 38.98 38.98 38.98 2 -0.24(-0.62%)
Jun 03, 2022 39.22 39.22 39.22 39.22 115 -0.29(-0.73%)
Jun 02, 2022 39.51 39.51 39.51 39.51 0 +0.22(+0.57%)
Jun 01, 2022 39.29 39.29 39.29 39.29 0 -0.16(-0.40%)
May 31, 2022 39.45 39.45 39.45 39.45 0 -0.27(-0.67%)
May 27, 2022 39.71 39.71 39.71 39.71 0 +0.39(+0.98%)
May 26, 2022 39.33 39.33 39.33 39.33 0 +0.42(+1.08%)
May 25, 2022 38.91 38.91 38.91 38.91 0 +0.46(+1.21%)
May 24, 2022 38.47 38.47 38.44 38.44 319 +0.33(+0.86%)
May 23, 2022 38.11 38.11 38.11 38.11 0 +0.01(+0.02%)
May 20, 2022 38.11 38.11 38.11 38.11 0 -0.06(-0.16%)
May 19, 2022 38.17 38.17 38.17 38.17 0 +0.24(+0.64%)
May 18, 2022 37.93 37.93 37.93 37.93 0 -0.17(-0.45%)
May 17, 2022 38.10 38.10 38.10 38.10 0 -0.06(-0.16%)
May 16, 2022 38.16 38.16 38.16 38.16 2 -0.02(-0.05%)
May 13, 2022 38.18 38.18 38.18 38.18 0 +0.05(+0.13%)
May 12, 2022 38.13 38.13 38.13 38.13 0 -0.09(-0.24%)
May 11, 2022 38.22 38.22 38.22 38.22 0 -0.14(-0.36%)
May 10, 2022 38.36 38.36 38.36 38.36 0 +0.14(+0.37%)
May 09, 2022 38.22 38.22 38.22 38.22 1 -0.33(-0.86%)
May 06, 2022 38.56 38.56 38.56 38.56 116 -0.17(-0.45%)
May 05, 2022 38.73 38.73 38.73 38.73 0 -0.79(-2.01%)
May 04, 2022 39.52 39.52 39.52 39.52 1 +0.58(+1.48%)
May 03, 2022 38.94 38.94 38.94 38.94 0 +0.13(+0.33%)
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.