Skip to main content

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

44.24 -0.03 (-0.07%)
Official Closing Price Updated: 6:30 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 44.18 44.30 44.13 44.24 5,090 -0.03(-0.07%)
Dec 01, 2023 44.27 44.27 44.27 44.27 465 +0.36(+0.81%)
Nov 30, 2023 43.77 43.91 43.77 43.91 1,428 -0.01(-0.03%)
Nov 29, 2023 43.85 43.99 43.85 43.93 1,158 +0.21(+0.48%)
Nov 28, 2023 43.67 43.72 43.62 43.72 1,680 +0.11(+0.25%)
Nov 27, 2023 43.61 43.61 43.61 43.61 27 +0.06(+0.15%)
Nov 24, 2023 43.55 43.55 43.55 43.55 100 -0.05(-0.12%)
Nov 22, 2023 43.47 43.60 43.47 43.60 801 +0.11(+0.24%)
Nov 21, 2023 43.50 43.54 43.46 43.49 22,960 -0.02(-0.04%)
Nov 20, 2023 43.48 43.51 43.39 43.51 3,865 +0.08(+0.20%)
Nov 17, 2023 43.37 43.43 43.33 43.43 14,597 +0.10(+0.24%)
Nov 16, 2023 43.31 43.39 43.27 43.32 6,100 -0.01(-0.02%)
Nov 15, 2023 43.43 43.43 43.29 43.33 14,925 -0.20(-0.46%)
Nov 14, 2023 43.52 43.63 43.38 43.53 76,454 +0.52(+1.20%)
Nov 13, 2023 42.97 43.06 42.97 43.01 2,452 -0.04(-0.10%)
Nov 10, 2023 42.90 43.06 42.90 43.06 20,011 +0.22(+0.51%)
Nov 09, 2023 43.02 43.07 42.84 42.84 47,670 -0.22(-0.52%)
Nov 08, 2023 43.06 43.06 43.06 43.06 58 -0.06(-0.14%)
Nov 07, 2023 43.06 43.13 43.03 43.12 15,212 +0.09(+0.20%)
Nov 06, 2023 43.26 43.28 43.04 43.04 8,250 -0.26(-0.60%)
Nov 03, 2023 43.11 43.31 43.08 43.30 9,906 +0.38(+0.89%)
Nov 02, 2023 42.55 42.91 42.55 42.91 6,567 +0.58(+1.37%)
Nov 01, 2023 42.09 42.33 42.09 42.33 1,536 +0.40(+0.96%)
Oct 31, 2023 41.92 42.08 41.92 41.93 520 +0.16(+0.39%)
Oct 30, 2023 41.69 41.77 41.69 41.77 476 +0.09(+0.21%)
Oct 27, 2023 41.65 41.68 41.64 41.68 1,627 -0.10(-0.24%)
Oct 26, 2023 41.66 41.78 41.65 41.78 614 +0.16(+0.39%)
Oct 25, 2023 41.70 41.70 41.60 41.62 565 -0.25(-0.60%)
Oct 24, 2023 41.70 41.87 41.70 41.87 4,287 +0.19(+0.45%)
Oct 23, 2023 41.74 41.74 41.68 41.68 824 +0.18(+0.43%)
Oct 20, 2023 41.42 41.50 41.42 41.50 394 +0.09(+0.23%)
Oct 19, 2023 41.53 41.57 41.41 41.41 1,111 -0.19(-0.46%)
Oct 18, 2023 41.61 41.66 41.58 41.60 2,070 -0.13(-0.31%)
Oct 17, 2023 41.81 41.83 41.67 41.73 1,546 -0.19(-0.46%)
Oct 16, 2023 41.97 41.97 41.88 41.92 3,213 +0.01(+0.04%)
Oct 13, 2023 42.00 42.00 41.87 41.91 584 -0.02(-0.06%)
Oct 12, 2023 42.10 42.10 41.87 41.93 827 -0.17(-0.41%)
Oct 11, 2023 42.18 42.18 42.11 42.11 1,053 -0.07(-0.16%)
Oct 10, 2023 42.01 42.17 42.01 42.17 840 -0.00(-0.01%)
Oct 09, 2023 41.99 42.18 41.93 42.18 2,211 +0.29(+0.69%)
Oct 06, 2023 41.60 41.89 41.60 41.89 3,300 +0.11(+0.26%)
Oct 05, 2023 41.60 41.81 41.60 41.78 3,462 +0.05(+0.12%)
Oct 04, 2023 41.55 41.83 41.55 41.73 47,464 +0.23(+0.55%)
Oct 03, 2023 41.67 41.67 41.49 41.50 1,114 -0.38(-0.90%)
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.