Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

EPEM
Harbor Emerging Markets Equity ETF
stock NYSE ETF

At Close
Aug 6, 2026 10:06:00 AM EDT
29.58USD-0.638%(-0.19)1
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-07		29.655229.655229.655229.6552+0.597%80.000%
2026-08-06		29.479329.479329.479329.4793-0.376%8+0.597%
2026-08-05		29.590729.590729.590729.5907-0.151%65+0.218%
2026-08-04		29.740029.740029.635429.6354+1.532%208+0.067%
2026-08-03		29.010029.188229.010029.1882+0.559%110+1.600%
2026-07-31		29.025929.025929.025929.0259+0.720%35+2.168%
2026-07-30		28.575028.818328.575028.8183+3.414%208+2.904%
2026-07-29		28.180028.180027.867027.8670-1.186%210+6.417%
2026-07-28		28.201528.201528.201528.2015-1.772%31+5.155%
2026-07-27		28.710228.710228.710228.7102+0.616%8+3.292%
2026-07-24		28.590028.610028.534528.5345-1.198%310+3.928%
2026-07-23		28.880528.880528.880528.8805-0.718%8+2.682%
2026-07-22		29.089329.089329.089329.0893+0.036%8+1.945%
2026-07-21		29.078929.078929.078929.0789+2.854%10+1.982%
2026-07-20		28.271928.271928.271928.2719-0.147%8+4.893%
2026-07-17		28.313628.313628.313628.3136-1.099%8+4.738%
2026-07-16		28.628128.628128.628128.6281-1.372%8+3.588%
2026-07-15		29.240029.240026.740029.0262-0.264%7,208+2.167%
2026-07-14		29.100029.102929.100029.1029+1.047%508+1.898%
2026-07-13		28.801428.801428.801428.8014-2.487%8+2.964%
2026-07-10		29.536129.536129.536129.5361+0.563%9+0.403%
2026-07-09		29.370629.370629.370629.3706+0.909%8+0.969%
2026-07-08		28.795029.106028.795029.1060+0.462%179+1.887%
2026-07-07		28.972228.972228.972228.9722-2.219%11+2.357%
2026-07-06		29.629729.629729.629729.6297+3.237%8+0.086%
2026-07-02		28.700728.700728.700728.7007-0.729%8+3.326%
2026-07-01		28.911628.911628.911628.9116-1.832%2+2.572%
2026-06-30		29.451229.451229.451229.4512+1.411%9+0.693%
2026-06-29		29.041429.041429.041429.0414+0.883%11+2.114%
2026-06-26		28.787128.787128.787128.7871-0.565%3+3.016%
2026-06-25		28.950728.950728.950728.9507+0.067%5+2.433%
2026-06-24		28.931228.931228.931228.9312-0.400%2+2.502%
2026-06-23		29.047429.047429.047429.0474-4.497%2+2.092%
2026-06-22		30.415130.415130.415130.4151+0.134%2-2.498%
2026-06-18		30.374330.374330.374330.3743+2.590%27-2.367%
2026-06-17		29.607629.607629.607629.6076-0.249%12+0.161%
2026-06-16		29.681429.681429.681429.6814-1.819%2-0.088%
2026-06-15		30.231430.231430.231430.2314+1.885%23-1.906%
2026-06-12		29.672129.672129.672129.6721+0.905%5-0.057%
2026-06-11		29.406129.406129.406129.4061+3.817%2+0.847%
2026-06-10		28.324928.324928.324928.3249-1.474%2+4.697%
2026-06-09		28.748728.748728.748728.7487+0.462%29+3.153%
2026-06-08		28.616428.616428.616428.6164+0.807%2+3.630%
2026-06-05		28.387428.387428.387428.3874-5.522%2+4.466%
2026-06-04		30.046730.046730.046730.0467-0.803%2-1.303%
2026-06-03		30.289930.289930.289930.2899-1.693%2-2.095%
2026-06-02		30.811530.811530.811530.8115+1.705%2-3.753%
2026-06-01		30.295130.295130.295130.2951+2.190%2-2.112%
2026-05-29		29.645829.645829.645829.6458-0.239%4+0.032%
2026-05-28		29.716929.716929.716929.7169-0.054%8-0.208%
2026-05-27		29.733129.733129.733129.7331-0.022%2-0.262%
2026-05-26		29.739629.739629.739629.7396+3.601%4-0.284%
2026-05-22		28.705928.705928.705928.7059+0.248%2+3.307%
2026-05-21		28.635028.635028.635028.6350+0.829%2+3.563%
2026-05-20		28.399728.399728.399728.3997+1.919%2+4.421%
2026-05-19		27.864927.864927.864927.8649-1.555%2+6.425%
2026-05-18		28.190028.305128.189928.3051+0.044%1,782+4.770%
2026-05-15		28.292728.292728.292728.2927-2.987%42+4.816%
2026-05-14		29.163729.163729.163729.1637+0.072%2+1.685%
2026-05-13		29.142629.142629.142629.1426+0.515%4+1.759%
2026-05-12		28.993428.993428.993428.9934-2.345%45+2.283%
2026-05-11		29.689629.689629.689629.6896+0.191%3-0.116%
2026-05-08		29.633029.633029.633029.6330+1.712%4+0.075%
2026-05-07		29.480029.480029.091029.1341-1.527%342+1.789%
2026-05-06		29.586029.586029.586029.5860+3.072%2+0.234%
2026-05-05		28.704328.704328.704328.7043+2.337%2+3.313%
2026-05-04		28.048728.048728.048728.0487-0.058%2+5.728%
2026-05-01		28.065128.065128.065128.0651-0.067%2+5.666%
2026-04-30		28.083828.083828.083828.0838+1.630%2+5.595%
2026-04-29		27.633427.633427.633427.6334-0.395%2+7.317%
2026-04-28		27.743127.743127.743127.7431-0.699%7+6.892%
2026-04-27		27.938527.938527.938527.9385-0.428%44+6.145%
2026-04-24		28.058728.058728.058728.0587+2.082%0+5.690%
2026-04-23		27.486427.486427.486427.4864-1.300%0+7.890%
2026-04-22		27.848427.848427.848427.8484+2.231%0+6.488%
2026-04-21		27.240627.240627.240627.2406-0.962%0+8.864%
2026-04-20		27.505127.505127.505127.5051-0.532%0.036+7.817%
2026-04-17		27.652127.652127.652127.6521+1.194%0.035+7.244%
2026-04-16		27.325927.325927.325927.3259+0.503%1+8.524%
2026-04-15		27.189227.189227.189227.1892+0.200%4+9.070%
2026-04-14		27.135027.135027.135027.1350+1.286%0.036+9.288%
2026-04-13		26.790426.790426.790426.7904+1.633%0+10.693%
2026-04-10		26.360026.360026.360026.3600+0.434%0+12.501%
2026-04-09		26.246126.246126.246126.2461-0.189%0+12.989%
2026-04-08		26.295726.295726.295726.2957+4.647%1+12.776%
2026-04-07		25.128025.128025.128025.1280-0.469%0+18.017%
2026-04-06		25.246525.246525.246525.2465+0.701%10+17.463%
2026-04-02		25.070825.070825.070825.0708-0.829%30+18.286%
2026-04-01		25.280425.280425.280425.2804+0.783%3+17.305%
2026-03-31		25.083925.083925.083925.0839+3.486%0+18.224%
2026-03-30		24.239024.239024.239024.2390-1.017%3+22.345%
2026-03-27		24.488124.488124.488124.4881-0.156%1+21.100%
2026-03-26		24.526324.526324.526324.5263-3.080%1+20.912%
2026-03-25		25.305825.305825.305825.3058+1.244%0+17.187%
2026-03-24		24.994924.994924.994924.9949-1.460%0+18.645%
2026-03-23		25.365225.365225.365225.3652+3.420%1+16.913%
2026-03-20		24.526324.526324.526324.5263-2.935%0+20.912%
2026-03-19		25.268025.268025.268025.2680+0.211%0+17.363%
2026-03-18		25.214925.214925.214925.2149-1.838%0+17.610%
2026-03-17		25.687025.687025.687025.6870+0.489%0+15.448%
2026-03-16		25.561925.561925.561925.5619+2.293%6+16.013%
2026-03-13		24.988824.988824.988824.9888-0.349%0+18.674%
2026-03-12		25.076325.076325.076325.0763-3.108%0+18.260%
2026-03-11		25.880725.880725.880725.8807+0.026%0+14.584%
2026-03-10		25.874025.874025.874025.8740+1.068%0+14.614%
2026-03-09		25.600525.600525.600525.6005+1.621%17+15.838%
2026-03-06		25.192225.192225.192225.1922-1.164%20+17.716%
2026-03-05		25.488925.488925.488925.4889-2.266%0+16.346%
2026-03-04		26.079826.079826.079826.0798+1.189%4+13.709%
2026-03-03		25.773425.773425.773425.7734-5.161%0+15.061%
2026-03-02		27.175927.175927.175927.1759-1.211%0+9.123%
2026-02-27		27.509127.509127.509127.5091-0.166%9+7.801%
2026-02-26		27.554927.554927.554927.5549-1.400%157+7.622%
2026-02-25		27.946227.946227.946227.9462+0.645%0+6.115%
2026-02-24		27.708427.767227.708427.7672+2.218%1,405+6.799%
2026-02-23		27.164727.164727.164727.1647-0.478%62+9.168%
2026-02-20		27.295127.295127.295127.2951+0.999%10+8.647%
2026-02-19		27.025227.025227.025227.0252-0.103%2+9.732%
2026-02-18		27.053227.053227.053227.0532+0.851%15+9.618%
2026-02-17		26.825026.825026.825026.8250-0.650%45+10.551%
2026-02-13		27.000627.000627.000627.0006+0.622%0+9.832%
2026-02-12		26.833626.833626.833626.8336-1.272%3+10.515%
2026-02-11		27.179327.179327.179327.1793+1.443%0+9.110%
2026-02-10		26.792826.792826.792826.7928+0.257%5+10.683%
2026-02-09		26.724226.724226.724226.7242+1.748%0+10.968%
2026-02-06		26.265126.265126.265126.2651+2.293%0+12.907%
2026-02-05		25.570025.800025.570025.6764-0.339%4,576+15.496%
2026-02-04		25.763725.763725.763725.7637-1.642%3+15.105%
2026-02-03		26.193826.193826.193826.1938+0.596%4+13.215%
2026-02-02		26.038726.038726.038726.0387+0.315%1+13.889%
2026-01-30		25.956925.956925.956925.9569-2.677%1+14.248%
2026-01-29		26.671026.671026.671026.6710-0.230%48+11.189%
2026-01-28		26.732626.732626.732626.7326+0.558%0+10.933%
2026-01-27		26.584326.584326.584326.5843+1.413%0+11.552%
2026-01-26		26.214026.214026.214026.2140+0.439%2+13.127%
2026-01-23		26.099326.099326.099326.0993+1.841%2+13.625%
2026-01-22		25.627425.627425.627425.6274+0.529%1+15.717%
2026-01-21		25.492625.492625.492625.4926+1.908%3+16.329%
2026-01-20		25.015425.015425.015425.0154-0.898%0+18.548%
2026-01-16		25.242025.242025.242025.2420+0.252%2+17.484%
2026-01-15		25.178525.178525.178525.1785+0.867%4+17.780%
2026-01-14		24.962124.962124.962124.9621+0.836%0+18.801%
2026-01-13		24.755224.755224.755224.7552+0.070%0+19.794%
2026-01-12		24.737824.737824.737824.7378+0.734%4+19.878%
2026-01-09		24.557624.557624.557624.5576+0.926%0+20.758%
2026-01-08		24.332424.332424.332424.3324-0.156%0+21.875%
2026-01-07		24.370424.370424.370424.3704-0.749%1+21.685%
2026-01-06		24.554324.554324.554324.5543+1.109%2+20.774%
2026-01-05		24.284924.284924.284924.2849+1.297%0+22.114%
2026-01-02		23.973923.973923.973923.9739+2.531%1+23.698%
2025-12-31		23.382223.382223.382223.3822+0.180%0+26.828%
2025-12-30		23.340323.340323.340323.3403+0.321%75+27.056%
2025-12-29		23.265723.265723.265723.2657+0.016%76+27.463%
2025-12-26		23.262023.262023.262023.2620+0.983%3+27.483%
2025-12-24		23.035623.035623.035623.0356+0.218%2+28.736%
2025-12-23		22.985422.985422.985422.9854+0.580%6+29.018%
2025-12-22		22.860022.860022.852822.8528+0.325%1,299+29.766%
2025-12-19		22.778722.778722.778722.7787-3.030%1+30.188%
2025-12-18		23.490523.490523.490523.4905+1.015%0+26.243%
2025-12-17		23.254523.254523.254523.2545-0.610%0+27.525%
2025-12-16		23.397323.397323.397323.3973-0.703%0+26.746%
2025-12-15		23.670023.740023.562923.5629-0.001%8,011+25.855%
2025-12-12		23.563223.563223.563223.5632-1.253%32+25.854%
2025-12-11		23.862223.862223.862223.8622-0.527%0+24.277%
2025-12-10		23.988723.988723.988723.9887+0.617%0+23.622%
2025-12-09		23.841623.841623.841623.8416-0.133%0+24.384%
2025-12-08		23.910023.910023.871223.8733+0.266%997+24.219%
2025-12-05		23.810023.810023.810023.8100+0.052%0+24.549%
2025-12-04		23.797623.797623.797623.7976-0.236%0+24.614%
2025-12-03		23.853923.853923.853923.8539+0.030%1+24.320%
2025-12-02		23.846723.846723.846723.8467+0.574%0+24.358%
2025-12-01		23.710623.710623.710623.7106+1.973%2+25.071%
2025-11-19		23.251823.251823.251823.2518-0.308%12+27.539%
2025-11-18		23.410023.410023.323723.3237-0.401%200+27.146%
2025-11-17		23.417723.417723.417723.4177-1.170%0+26.636%
2025-11-14		23.694923.694923.694923.6949+0.095%0+25.154%
2025-11-13		23.672323.672323.672323.6723-1.091%1+25.274%
2025-11-12		23.933423.933423.933423.9334+2.097%0+23.907%
2025-11-04		23.441823.441823.441823.4418-1.530%2+26.506%
2025-10-31		23.806023.806023.806023.8060+0.316%0+24.570%
2025-10-30		23.731123.731123.731123.7311+0.422%1+24.963%
2025-10-28		23.631423.631423.631423.6314-0.209%1+25.491%
2025-10-27		23.681023.681023.681023.6810+1.892%2+25.228%
2025-10-23		23.241323.241323.241323.2413-0.540%2+27.597%
2025-10-20		23.367523.367523.367523.3675+3.885%29+26.908%
2025-10-14		22.493622.493622.493622.4936+1.775%4+31.838%
2025-10-10		22.101422.101422.101422.1014-3.992%28+34.178%
2025-10-09		23.020423.020423.020423.0204-0.537%0+28.821%
2025-10-08		23.144823.144823.144823.1448+1.119%0+28.129%
2025-10-07		22.888622.888622.888622.8886-0.620%0+29.563%
2025-10-06		23.031523.031523.031523.0315+0.475%0+28.759%
2025-10-03		22.922622.922622.922622.9226+0.543%0+29.371%
2025-10-02		22.798822.798822.798822.7988+0.094%25+30.074%
2025-10-01		22.820022.820022.777422.7774+0.289%100+30.196%
2025-09-30		22.711722.711722.711722.7117-0.080%108+30.572%
2025-09-29		22.729822.729822.729822.7298+0.717%86+30.468%
2025-09-26		22.568022.568022.568022.5680-0.464%0+31.404%
2025-09-25		22.673322.673322.673322.6733-0.326%32+30.793%
2025-09-24		22.747422.747422.747422.7474-1.055%26+30.367%
2025-09-23		22.997622.997622.990022.9900+0.036%200+28.992%
2025-09-22		22.981722.981722.981722.9817+0.232%0+29.038%
2025-09-19		22.928622.928622.928622.9286-0.503%0+29.337%
2025-09-18		23.044423.044423.044423.0444-0.349%0+28.687%
2025-09-17		23.125023.125023.125023.1250+0.635%50+28.239%
2025-09-16		22.979022.979022.979022.9790+1.036%0+29.053%
2025-09-15		22.743422.743422.743422.7434+0.595%1+30.390%
2025-09-12		22.608922.608922.608922.6089-0.028%0+31.166%
2025-09-11		22.615322.615322.615322.6153+1.224%0+31.129%
2025-09-10		22.341922.341922.341922.3419+0.566%0+32.734%
2025-09-09		22.216222.216222.216222.2162+0.321%25+33.485%
2025-09-08		22.145122.145122.145122.1451+1.158%0+33.913%
2025-09-05		21.891521.891521.891521.8915+1.575%0+35.464%
2025-09-04		21.552121.552121.552121.5521+0.069%0+37.598%
2025-09-03		21.537321.537321.537321.5373+0.407%80+37.692%
2025-09-02		21.430021.450021.430021.4500-0.717%500+38.253%
2025-08-29		21.640021.640021.605021.6050-0.605%800+37.261%
2025-08-28		21.710021.736421.480021.7364+0.491%6,108+36.431%
2025-08-27		21.520021.650021.520021.6303-0.569%6,238+37.100%
2025-08-26		21.740021.754021.740021.7540+0.052%1,371+36.321%
2025-08-25		21.742621.742621.742621.7426-0.127%25+36.392%
2025-08-22		21.760021.770321.760021.7703+1.569%2,000+36.219%
2025-08-21		21.434121.434121.434121.4341-0.029%0+38.355%
2025-08-20		21.440321.440321.440321.4403-0.210%0+38.315%
2025-08-19		21.485521.485521.485521.4855-1.125%0+38.024%
2025-08-18		21.730021.730021.730021.7300+0.340%25+36.471%
2025-08-15		21.656321.656321.656321.6563+0.309%1+36.936%
2025-08-14		21.589621.589621.589621.5896-0.975%0+37.359%
2025-08-13		21.820021.820021.802121.8021+0.691%500+36.020%
2025-08-12		21.652521.652521.652521.6525+0.756%0+36.960%
2025-08-11		21.490021.490021.490021.4900-0.647%284+37.995%
2025-08-08		21.630021.630021.630021.6300+0.139%204+37.102%
2025-08-07		21.600021.600021.600021.6000+1.050%256+37.293%
2025-08-06		21.375521.375521.375521.3755+0.760%1+38.735%
2025-08-05		21.214321.214321.214321.2143+0.166%26+39.789%
2025-08-04		21.179221.179221.179221.1792+0.784%0+40.020%
2025-08-01		20.970021.014420.970021.0144-0.325%1,100+41.118%
2025-07-31		21.083021.083021.083021.0830-0.817%0+40.659%
2025-07-30		21.256721.256721.256721.2567-0.909%0+39.510%
2025-07-29		21.500021.500021.451621.4516+0.335%3,361+38.242%
2025-07-28		21.380021.380021.380021.3800-1.019%234+38.705%
2025-07-25		21.630021.680021.600021.6000-0.498%2,620+37.293%
2025-07-24		21.760021.770021.708121.7081-0.279%2,486+36.609%
2025-07-23		21.768921.768921.768921.7689+0.973%0+36.227%
2025-07-22		21.559121.559121.559121.5591+0.368%8+37.553%
2025-07-21		21.480021.480021.480021.4800+0.233%61+38.060%
2025-07-18		21.430021.430021.430021.4300-0.195%100+38.382%
2025-07-17		21.471921.471921.471921.4719+0.832%0+38.112%
2025-07-16		21.294721.294721.294721.2947+0.419%0+39.261%
2025-07-15		21.205821.205821.205821.2058+0.850%0+39.845%
2025-07-14		21.027121.027121.027121.0271-0.066%0+41.033%
2025-07-11		21.040921.040921.040921.0409-0.632%21+40.941%
2025-07-10		21.174821.174821.174821.1748+0.317%5+40.049%
2025-07-09		21.107921.107921.107921.1079+0.404%0+40.493%
2025-07-08		21.022921.022921.022921.0229+0.229%0+41.061%
2025-07-07		20.974920.974920.974920.9749-1.286%0+41.384%
2025-07-03		21.248221.248221.248221.2482+0.645%0+39.566%
2025-07-02		21.112121.112121.112121.1121+0.539%0+40.465%
2025-07-01		20.999020.999020.999020.9990+0.016%0+41.222%
2025-06-30		20.995720.995720.995720.9957+0.144%0+41.244%
2025-06-27		20.965520.965520.965520.9655+0.031%4+41.448%
2025-06-26		20.958920.958920.958920.9589+0.348%0+41.492%
2025-06-25		20.886220.886220.886220.8862+0.177%20+41.985%
2025-06-24		20.849320.849320.849320.8493+2.152%0+42.236%
2025-06-23		20.410020.410020.410020.4100+0.599%157+45.297%
2025-06-20		20.288420.288420.288420.2884-0.800%0+46.168%
2025-06-18		20.452020.452020.452020.4520+0.258%0+44.999%
2025-06-17		20.399320.399320.399320.3993-0.963%0+45.374%
2025-06-16		20.597720.597720.597720.5977+1.027%2+43.973%
2025-06-13		20.388420.388420.388420.3884-1.465%25+45.451%
2025-06-12		20.691620.691620.691620.6916+0.010%0+43.320%
2025-06-11		20.714020.714020.689520.6895+0.605%158+43.335%
2025-06-10		20.565020.565020.565020.5650+1.287%0+44.202%
2025-06-09		20.303720.303720.303720.3037+0.512%13+46.058%
2025-06-06		20.200220.200220.200220.2002+0.523%5,000+46.806%
2025-06-05		20.101220.130020.095220.09520.000%248,758+47.574%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC