Dark

HAPI
Harbor Human Capital Factor US Large Cap ETF
stock NYSE ETF

At Close

Jun 27, 2025 11:26:38 AM EDT

37.93USD+0.624%(+0.24)2,509

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-37.69)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	37.8500	37.9701	37.7910	37.9386	+0.647%	2,509	0.000%
2025-06-26	37.4000	37.6949	37.4000	37.6949	+0.935%	1,800	+0.647%
2025-06-25	37.3459	37.3459	37.3459	37.3459	+0.103%	167	+1.587%
2025-06-24	37.3074	37.3074	37.3074	37.3074	+1.273%	204	+1.692%
2025-06-23	36.6548	36.8384	36.5523	36.8384	+0.910%	787	+2.987%
2025-06-20	36.5061	36.5061	36.5061	36.5061	-0.241%	134	+3.924%
2025-06-18	36.7400	36.8000	36.5943	36.5943	-0.237%	2,605	+3.674%
2025-06-17	36.7800	36.8429	36.6812	36.6812	-0.697%	1,925	+3.428%
2025-06-16	36.9800	36.9801	36.8900	36.9387	+1.114%	510	+2.707%
2025-06-13	36.7700	36.7800	36.4900	36.5318	-1.420%	23,286	+3.851%
2025-06-12	37.0582	37.0582	37.0582	37.0582	+0.141%	83	+2.376%
2025-06-11	37.0062	37.0062	37.0062	37.0062	-0.333%	272	+2.520%
2025-06-10	37.0800	37.1298	37.0100	37.1298	+0.413%	1,401	+2.178%
2025-06-09	37.0400	37.0400	36.9770	36.9770	-0.085%	10,857	+2.601%
2025-06-06	37.0086	37.0086	37.0086	37.0086	+1.021%	277	+2.513%
2025-06-05	36.7200	36.9600	36.6347	36.6347	-0.294%	1,834	+3.559%
2025-06-04	36.7900	36.8500	36.7426	36.7426	+0.143%	1,937	+3.255%
2025-06-03	36.5600	36.6900	36.5600	36.6900	+0.637%	1,335	+3.403%
2025-06-02	36.2499	36.5300	36.2445	36.4579	+0.421%	2,029	+4.061%
2025-05-30	36.2550	36.3050	36.2550	36.3050	-0.014%	589	+4.500%
2025-05-29	36.4288	36.4288	36.1058	36.3100	+0.448%	6,518	+4.485%
2025-05-28	36.4200	36.4200	36.1479	36.1479	-0.443%	5,555	+4.954%
2025-05-27	36.2700	36.3400	36.2700	36.3086	+1.861%	779	+4.489%
2025-05-23	35.5901	35.6511	35.5700	35.6452	-0.793%	1,383	+6.434%
2025-05-22	35.9300	36.1400	35.9100	35.9300	+0.173%	5,912	+5.590%
2025-05-21	36.1748	36.1748	35.8487	35.8681	-1.400%	1,110	+5.773%
2025-05-20	36.4800	36.4800	36.3775	36.3775	-0.448%	1,075	+4.291%
2025-05-19	36.2800	36.5558	36.2800	36.5413	+0.028%	1,170	+3.824%
2025-05-16	36.2700	36.5309	36.2700	36.5309	+0.802%	1,715	+3.853%
2025-05-15	36.0107	36.3599	36.0107	36.2404	+0.483%	2,486	+4.686%
2025-05-14	36.1600	36.2200	36.0300	36.0663	+0.097%	8,886	+5.191%
2025-05-13	36.0100	36.1115	36.0100	36.0312	+0.905%	2,231	+5.294%
2025-05-12	35.5200	35.7100	35.5100	35.7081	+3.034%	951	+6.246%
2025-05-09	34.6900	34.7400	34.6566	34.6566	-0.416%	1,241	+9.470%
2025-05-08	34.7100	35.0101	34.6600	34.8013	+0.642%	736	+9.015%
2025-05-07	34.5800	34.6091	34.3000	34.5794	+0.395%	8,228	+9.714%
2025-05-06	34.3700	34.5600	34.3700	34.4434	-0.666%	985	+10.148%
2025-05-05	34.5800	34.8158	34.5800	34.6745	-0.327%	901	+9.414%
2025-05-02	34.6784	34.7882	34.6315	34.7882	+1.626%	1,664	+9.056%
2025-05-01	34.4000	34.4000	34.2315	34.2315	+0.419%	317	+10.829%
2025-04-30	33.2800	34.0888	33.2800	34.0888	+0.317%	943	+11.293%
2025-04-29	33.7200	34.0000	33.7200	33.9811	+0.572%	1,102	+11.646%
2025-04-28	33.7900	33.7900	33.4400	33.7879	+0.179%	5,712	+12.285%
2025-04-25	33.4400	33.7275	33.4400	33.7275	+0.700%	3,240	+12.486%
2025-04-24	33.0400	33.4932	33.0400	33.4932	+2.296%	1,633	+13.273%
2025-04-23	33.1500	33.1500	32.5600	32.7415	+1.809%	1,378	+15.873%
2025-04-22	31.7700	32.2800	31.7700	32.1596	+2.484%	2,377	+17.970%
2025-04-21	31.7200	31.7200	31.0850	31.3800	-2.075%	12,455	+20.901%
2025-04-17	32.1470	32.3600	31.9400	32.0450	+0.739%	3,522	+18.392%
2025-04-16	32.2900	32.2900	31.5700	31.8100	-2.202%	1,808	+19.266%
2025-04-15	32.7400	32.7400	32.5150	32.5263	+0.030%	4,561	+16.640%
2025-04-14	32.7000	32.7000	32.4400	32.5166	+0.718%	877	+16.675%
2025-04-11	31.5000	32.3100	31.5000	32.2848	+1.710%	839	+17.512%
2025-04-10	32.0701	32.0701	31.4032	31.7419	-3.584%	4,091	+19.522%
2025-04-09	29.9600	32.9500	29.9600	32.9218	+9.193%	16,616	+15.239%
2025-04-08	31.7000	31.7000	30.0200	30.1500	-1.001%	8,306	+25.833%
2025-04-07	29.6100	31.0900	29.1200	30.4550	-0.539%	20,616	+24.573%
2025-04-04	31.6700	31.6700	30.6200	30.6200	-6.177%	144,827	+23.901%
2025-04-03	33.0000	33.0000	32.6358	32.6358	-4.942%	4,305	+16.248%
2025-04-02	33.7300	34.3400	33.7300	34.3325	+0.596%	3,790	+10.503%
2025-04-01	34.0500	34.1291	33.9600	34.1291	+0.114%	1,136	+11.162%
2025-03-31	33.4100	34.0901	33.4100	34.0901	+0.537%	3,811	+11.289%
2025-03-28	33.8819	33.9079	33.8819	33.9079	-2.158%	889	+11.887%
2025-03-27	34.6300	34.6600	34.6300	34.6558	-0.382%	9,239	+9.473%
2025-03-26	35.0700	35.0700	34.7500	34.7887	-1.134%	1,142	+9.054%
2025-03-25	35.1700	35.2700	35.1350	35.1878	+0.223%	1,114	+7.817%
2025-03-24	35.0200	35.1094	34.9500	35.1094	+1.845%	8,781	+8.058%
2025-03-21	34.2900	34.4735	34.2597	34.4735	-0.101%	4,000	+10.051%
2025-03-20	34.5450	34.7100	34.5083	34.5083	-0.125%	1,016	+9.941%
2025-03-19	34.4410	34.5515	34.4300	34.5515	+1.211%	575	+9.803%
2025-03-18	34.0600	34.2000	34.0600	34.1380	-1.286%	1,886	+11.133%
2025-03-17	34.4300	34.6300	34.4299	34.5829	+1.002%	1,060	+9.703%
2025-03-14	34.0800	34.2399	34.0500	34.2399	+2.218%	2,030	+10.802%
2025-03-13	33.8500	33.8500	33.4900	33.4969	-1.848%	1,425	+13.260%
2025-03-12	34.4100	34.4100	34.0400	34.1276	+0.471%	8,543	+11.167%
2025-03-11	33.9600	34.0700	33.5100	33.9677	-0.715%	69,695	+11.690%
2025-03-10	34.1700	34.2123	34.1700	34.2123	-2.779%	4,985	+10.892%
2025-03-07	35.1359	35.1949	35.0072	35.1902	+0.142%	1,527	+7.810%
2025-03-06	35.2200	35.2295	35.0600	35.1403	-2.037%	2,946	+7.963%
2025-03-05	35.8709	35.8709	35.8709	35.8709	+1.091%	149	+5.764%
2025-03-04	35.6800	35.6800	35.2600	35.4837	-1.263%	2,608	+6.918%
2025-03-03	36.0400	36.0400	35.8600	35.9376	-1.716%	2,178	+5.568%
2025-02-28	36.0306	36.5900	35.9470	36.5651	+1.609%	2,038	+3.756%
2025-02-27	36.5391	36.5391	35.9862	35.9862	-1.419%	527	+5.425%
2025-02-26	36.5600	36.8200	36.5041	36.5041	+0.245%	4,553	+3.930%
2025-02-25	36.4441	36.5400	36.3850	36.4148	-0.395%	5,269	+4.185%
2025-02-24	36.5615	36.7500	36.5593	36.5593	-0.391%	718	+3.773%
2025-02-21	37.3200	37.3200	36.7027	36.7027	-1.497%	3,013	+3.367%
2025-02-20	37.3600	37.3600	37.1499	37.2605	-0.466%	2,018	+1.820%
2025-02-19	37.3700	37.4351	37.3699	37.4351	+0.140%	1,321	+1.345%
2025-02-18	37.3250	37.3829	37.3250	37.3829	+0.143%	986	+1.487%
2025-02-14	37.3400	37.3400	37.3295	37.3295	+0.034%	1,628	+1.632%
2025-02-13	37.1500	37.3169	37.1500	37.3169	+0.802%	496	+1.666%
2025-02-12	36.8900	37.0199	36.8899	37.0199	-0.228%	485	+2.482%
2025-02-11	36.9200	37.1046	36.9200	37.1046	+0.076%	493	+2.248%
2025-02-10	37.0814	37.0814	37.0600	37.0766	+0.620%	1,415	+2.325%
2025-02-07	37.1400	37.1400	36.8301	36.8480	-0.774%	510	+2.960%
2025-02-06	37.1000	37.1356	37.0000	37.1356	+0.456%	3,671	+2.162%
2025-02-05	36.7500	36.9670	36.7500	36.9670	+0.209%	878	+2.628%
2025-02-04	36.7100	36.8900	36.7100	36.8900	+0.710%	2,217	+2.843%
2025-02-03	36.6500	36.7196	36.6200	36.6300	-0.557%	1,303	+3.572%
2025-01-31	37.2400	37.2700	36.8350	36.8350	-0.662%	2,227	+2.996%
2025-01-30	37.0100	37.1100	36.8800	37.0804	+0.625%	2,480	+2.314%
2025-01-29	36.8500	36.8500	36.8500	36.8500	-0.337%	0	+2.954%
2025-01-28	37.3900	37.3900	36.5400	36.9747	+1.002%	2,555	+2.607%
2025-01-27	36.4300	36.6079	36.4300	36.6079	-1.410%	1,990	+3.635%
2025-01-24	37.3200	37.3200	37.0750	37.1315	-0.425%	4,766	+2.174%
2025-01-23	37.0300	37.2900	37.0300	37.2900	+0.785%	3,835	+1.739%
2025-01-22	37.0700	37.3700	36.9997	36.9997	+0.652%	9,907	+2.538%
2025-01-21	36.6900	37.0600	36.6000	36.7600	+0.840%	12,119	+3.206%
2025-01-17	36.4900	36.4900	36.4400	36.4537	+1.010%	556	+4.073%
2025-01-16	36.2100	36.2100	36.0893	36.0893	-0.030%	7,277	+5.124%
2025-01-15	36.0800	36.1600	35.9200	36.1001	+1.953%	31,200	+5.093%
2025-01-14	35.5800	35.5800	35.2850	35.4086	-0.309%	4,774	+7.145%
2025-01-13	35.1400	35.5200	35.1400	35.5185	+0.054%	1,261	+6.814%
2025-01-10	35.5500	35.7399	35.4100	35.4995	-1.772%	10,922	+6.871%
2025-01-08	35.8500	36.3299	35.8003	36.1400	+0.750%	164,916	+4.977%
2025-01-07	35.9750	35.9750	35.8711	35.8711	-1.045%	329	+5.764%
2025-01-06	36.4000	36.5500	36.2500	36.2500	+0.643%	5,885	+4.658%
2025-01-03	35.9200	36.0500	35.9200	36.0184	+1.193%	1,800	+5.331%
2025-01-02	35.4712	35.6400	35.4712	35.5938	-0.045%	39,901	+6.588%
2024-12-31	35.7500	35.7500	35.5600	35.6100	-0.465%	15,490	+6.539%
2024-12-30	35.5200	35.8580	35.5200	35.7762	-0.792%	4,389	+6.044%
2024-12-27	35.9700	36.0618	35.9700	36.0618	-1.117%	754	+5.204%
2024-12-26	36.3800	36.5000	36.3800	36.4690	+0.060%	10,063	+4.030%
2024-12-24	36.3667	36.4473	36.3667	36.4473	+0.795%	2,899	+4.092%
2024-12-23	35.7950	36.1600	35.7950	36.1600	+0.862%	1,110	+4.919%
2024-12-20	35.3600	35.9700	35.3200	35.8509	+0.960%	4,856	+5.823%
2024-12-19	35.9100	35.9100	35.5000	35.5100	+0.113%	18,127	+6.839%
2024-12-18	36.6000	36.6000	35.4700	35.4700	-2.875%	1,014	+6.960%
2024-12-17	36.5200	36.6000	36.5050	36.5200	-0.354%	20,727	+3.884%
2024-12-16	36.6742	36.7500	36.6497	36.6497	+0.197%	1,826	+3.517%
2024-12-13	36.6100	36.6199	36.5776	36.5776	-0.710%	4,050	+3.721%
2024-12-12	36.8836	36.8836	36.8391	36.8391	-0.650%	137	+2.985%
2024-12-11	36.8200	37.1044	36.8200	37.0800	+1.063%	1,650	+2.316%
2024-12-10	36.8000	36.8000	36.6800	36.6900	-0.054%	5,039	+3.403%
2024-12-09	36.7300	36.7300	36.7100	36.7100	-0.816%	657	+3.347%
2024-12-06	37.0121	37.0121	37.0121	37.0121	+0.141%	178	+2.503%
2024-12-05	36.9900	37.0736	36.9600	36.9600	-0.189%	5,937	+2.648%
2024-12-04	36.9100	37.0400	36.9100	37.0300	+0.844%	1,343	+2.454%
2024-12-03	36.6350	36.7200	36.6350	36.7200	+0.205%	1,786	+3.319%
2024-12-02	36.6330	36.6496	36.5770	36.6447	+0.206%	3,975	+3.531%
2024-11-29	36.6100	36.6100	36.5695	36.5695	+0.555%	494	+3.744%
2024-11-27	36.3750	36.3750	36.3500	36.3677	-0.493%	557	+4.319%
2024-11-26	36.3800	36.5800	36.3800	36.5477	+0.655%	2,991	+3.806%
2024-11-25	36.4800	36.4800	36.2500	36.3100	+0.291%	1,752	+4.485%
2024-11-22	36.1400	36.2048	36.0996	36.2048	+0.069%	1,800	+4.789%
2024-11-21	35.8100	36.1850	35.8100	36.1800	+0.528%	2,250	+4.861%
2024-11-20	35.8350	36.0000	35.7700	35.9900	+0.056%	8,048	+5.414%
2024-11-19	35.6900	35.9700	35.6900	35.9700	+0.559%	5,901	+5.473%
2024-11-18	35.5500	35.8000	35.5500	35.7700	+0.264%	16,057	+6.063%
2024-11-15	35.9300	35.9300	35.6500	35.6757	-1.639%	8,363	+6.343%
2024-11-14	36.3850	36.4200	36.2400	36.2700	-0.427%	50,243	+4.600%
2024-11-13	36.5400	36.5500	36.4254	36.4254	-0.204%	3,231	+4.154%
2024-11-12	36.4500	36.5300	36.3700	36.5000	-0.002%	3,079	+3.941%
2024-11-11	36.6000	36.6000	36.5007	36.5007	+0.176%	582	+3.939%
2024-11-08	36.4400	36.5196	36.4250	36.4364	+0.159%	30,633	+4.123%
2024-11-07	36.2467	36.4100	36.2467	36.3786	+0.635%	15,316	+4.288%
2024-11-06	35.8754	36.1600	35.8754	36.1490	+2.554%	8,377	+4.951%
2024-11-05	35.1396	35.2700	35.1396	35.2486	+1.218%	39,702	+7.632%
2024-11-04	34.9300	34.9500	34.8246	34.8246	-0.414%	2,055	+8.942%
2024-11-01	35.1119	35.1119	34.9694	34.9694	+0.488%	1,598	+8.491%
2024-10-31	35.0700	35.0700	34.7900	34.7996	-1.606%	2,268	+9.020%
2024-10-30	35.5400	35.5900	35.3676	35.3676	-0.345%	1,832	+7.269%
2024-10-29	35.5400	35.5680	35.4900	35.4900	+0.240%	2,668	+6.899%
2024-10-28	35.5020	35.5020	35.4050	35.4050	+0.323%	21,092	+7.156%
2024-10-25	35.4800	35.4800	35.2910	35.2910	-0.109%	389	+7.502%
2024-10-24	35.3500	35.3500	35.2600	35.3296	+0.118%	14,638	+7.385%
2024-10-23	35.5200	35.5200	35.2500	35.2878	-1.100%	694	+7.512%
2024-10-22	35.5700	35.6804	35.5700	35.6804	+0.091%	6,707	+6.329%
2024-10-21	35.6500	35.7020	35.4800	35.6481	-0.108%	1,050	+6.425%
2024-10-18	35.6600	35.6867	35.6600	35.6867	+0.469%	277	+6.310%
2024-10-17	35.6299	35.6300	35.5100	35.5200	+0.118%	1,168	+6.809%
2024-10-16	35.3600	35.4782	35.3600	35.4782	+0.558%	9,648	+6.935%
2024-10-15	35.4200	35.4200	35.2800	35.2812	-0.784%	295	+7.532%
2024-10-14	35.6000	35.6800	35.5400	35.5600	+0.543%	2,749	+6.689%
2024-10-11	35.3500	35.3681	35.3500	35.3681	+0.944%	416	+7.268%
2024-10-10	34.9700	35.0540	34.9700	35.0375	-0.154%	1,365	+8.280%
2024-10-09	34.8779	35.0917	34.8779	35.0917	+0.670%	1,388	+8.113%
2024-10-08	34.8581	34.8581	34.8581	34.8581	+1.021%	137	+8.837%
2024-10-07	34.6200	34.6200	34.5059	34.5059	-0.811%	425	+9.948%
2024-10-04	34.6500	34.7881	34.6500	34.7881	+1.073%	297	+9.056%
2024-10-03	34.3537	34.4187	34.3537	34.4187	-0.175%	911	+10.227%
2024-10-02	34.4650	34.4792	34.4650	34.4792	+0.139%	255	+10.033%
2024-10-01	35.4400	35.4400	34.4200	34.4315	-0.791%	1,919	+10.186%
2024-09-30	34.7060	34.7060	34.7060	34.7060	+0.209%	201	+9.314%
2024-09-27	34.6300	34.6400	34.6300	34.6335	-0.172%	800	+9.543%
2024-09-26	34.6800	34.6930	34.6544	34.6930	+0.402%	1,388	+9.355%
2024-09-25	34.5541	34.5541	34.5541	34.5541	-0.222%	75	+9.795%
2024-09-24	34.6300	34.6310	34.5700	34.6310	+0.412%	690	+9.551%
2024-09-23	34.4400	34.5100	34.4400	34.4889	+0.187%	747	+10.002%
2024-09-20	34.4350	34.4350	34.4200	34.4245	-0.030%	1,276	+10.208%
2024-09-19	34.4800	34.4800	34.4350	34.4350	+1.667%	308	+10.175%
2024-09-18	34.1300	34.1300	33.8705	33.8705	-0.194%	1,303	+12.011%
2024-09-17	34.0000	34.1000	33.9362	33.9362	+0.109%	2,063	+11.794%
2024-09-16	33.8200	33.8993	33.7600	33.8993	+0.241%	3,544	+11.916%
2024-09-13	33.7800	33.8179	33.7400	33.8179	+0.531%	1,550	+12.185%
2024-09-12	33.4100	33.6700	33.4100	33.6393	+0.800%	2,790	+12.781%
2024-09-11	33.0600	33.3723	33.0600	33.3723	+1.288%	1,788	+13.683%
2024-09-10	32.8400	32.9480	32.8400	32.9480	+0.228%	383	+15.147%
2024-09-09	32.8569	32.9100	32.7728	32.8729	+1.205%	3,330	+15.410%
2024-09-06	32.9800	32.9900	32.4750	32.4815	-1.658%	1,160	+16.801%
2024-09-05	33.1700	33.1700	32.9700	33.0292	-0.426%	2,377	+14.864%
2024-09-04	33.3874	33.3874	33.1100	33.1704	-0.019%	1,634	+14.375%
2024-09-03	33.7000	33.7000	33.1766	33.1766	-2.597%	5,913	+14.353%
2024-08-30	33.8100	34.0612	33.6558	34.0612	+1.110%	527	+11.384%
2024-08-29	34.0046	34.0046	33.6873	33.6873	-0.147%	269	+12.620%
2024-08-28	33.6700	33.7369	33.6700	33.7369	-0.543%	748	+12.454%
2024-08-27	33.8800	33.9211	33.8800	33.9211	+0.269%	693	+11.844%
2024-08-26	33.8100	33.9300	33.8100	33.8300	-0.349%	2,677	+12.145%
2024-08-23	33.9000	33.9484	33.9000	33.9484	+1.191%	427	+11.754%
2024-08-22	33.8700	33.8700	33.5487	33.5487	-0.949%	123	+13.085%
2024-08-21	33.7800	33.8701	33.7800	33.8701	+0.403%	1,228	+12.012%
2024-08-20	33.7300	33.8399	33.7200	33.7340	-0.063%	1,191	+12.464%
2024-08-19	33.4600	33.7553	33.4600	33.7553	+0.985%	1,470	+12.393%
2024-08-16	33.2900	33.4600	33.2900	33.4261	+0.201%	7,412	+13.500%
2024-08-15	33.3400	33.4100	33.3400	33.3592	+1.486%	629	+13.728%
2024-08-14	32.6500	32.8706	32.6500	32.8706	+0.445%	793	+15.418%
2024-08-13	32.4400	32.7249	32.4400	32.7249	+1.757%	289	+15.932%
2024-08-12	32.4000	32.4000	32.1600	32.1600	-0.067%	2,985	+17.968%
2024-08-09	32.3500	32.6000	31.9900	32.1817	+0.730%	2,257	+17.889%
2024-08-08	31.9520	31.9520	31.9486	31.9486	+2.443%	350	+18.749%
2024-08-07	31.9600	31.9600	31.1866	31.1866	-0.824%	1,160	+21.650%
2024-08-06	31.4400	31.8700	31.4400	31.4456	+1.331%	3,174	+20.648%
2024-08-05	31.0450	31.1200	30.9850	31.0325	-3.022%	5,738	+22.254%
2024-08-02	32.1400	32.1400	31.8500	31.9996	-2.175%	3,805	+18.560%
2024-08-01	33.3200	33.3200	32.5600	32.7110	-1.246%	1,875	+15.981%
2024-07-31	33.0200	33.1837	33.0200	33.1238	+1.481%	1,435	+14.536%
2024-07-30	32.6300	32.6403	32.6300	32.6403	-0.513%	361	+16.232%
2024-07-29	32.8100	32.9300	32.7300	32.8085	+0.178%	1,460	+15.636%
2024-07-26	32.9738	32.9950	32.7502	32.7502	+0.674%	4,208	+15.842%
2024-07-25	32.6550	32.6550	32.5308	32.5308	-0.621%	301	+16.624%
2024-07-24	33.0000	33.0000	32.7340	32.7340	-2.415%	455	+15.900%
2024-07-23	33.6300	33.6900	33.5442	33.5442	-0.088%	1,223	+13.100%
2024-07-22	33.4300	33.6100	33.3955	33.5739	+1.096%	2,865	+13.000%
2024-07-19	33.2300	33.2500	33.2000	33.2100	-0.525%	1,435	+14.238%
2024-07-18	33.6300	33.6300	33.3650	33.3853	-0.960%	1,792	+13.639%
2024-07-17	33.8200	33.8200	33.7090	33.7090	-1.598%	112	+12.547%
2024-07-16	34.1500	34.2564	34.1500	34.2564	+0.543%	910	+10.749%
2024-07-15	34.1900	34.2000	34.0715	34.0715	+0.476%	846	+11.350%
2024-07-12	33.9200	34.1550	33.9100	33.9100	+0.225%	1,690	+11.880%
2024-07-11	33.9600	33.9600	33.8100	33.8340	-1.012%	807	+12.132%
2024-07-10	33.9730	34.1800	33.9574	34.1800	+0.863%	1,485	+10.996%
2024-07-09	33.9100	33.9100	33.8877	33.8877	+0.228%	333	+11.954%
2024-07-08	33.8000	33.8107	33.8000	33.8107	-0.026%	677	+12.209%
2024-07-05	33.6300	33.8194	33.6300	33.8194	+0.694%	444	+12.180%
2024-07-03	33.4796	33.5864	33.4796	33.5864	+0.440%	358	+12.958%
2024-07-02	33.0900	33.4392	33.0900	33.4392	+0.599%	670	+13.455%
2024-07-01	33.2800	33.2800	33.1000	33.2400	+0.118%	3,676	+14.135%
2024-06-28	33.2600	33.2600	33.1600	33.2008	-0.368%	4,576	+14.270%
2024-06-27	33.3400	33.3400	33.2700	33.3233	+0.198%	1,239	+13.850%
2024-06-26	33.1500	33.2576	33.1300	33.2576	+0.053%	2,433	+14.075%
2024-06-25	33.1200	33.2400	33.1200	33.2400	+0.713%	9,156	+14.135%
2024-06-24	33.2300	33.2300	33.0000	33.0048	-0.227%	11,416	+14.949%
2024-06-21	33.0500	33.1813	33.0500	33.0800	-0.110%	4,483	+14.687%
2024-06-20	33.2600	33.2600	33.0800	33.1163	-0.091%	5,641	+14.562%
2024-06-18	33.0900	33.1466	33.0900	33.1466	+0.377%	1,738	+14.457%
2024-06-17	32.7600	33.0400	32.7600	33.0221	+0.754%	1,155	+14.889%
2024-06-14	32.7000	32.7749	32.6500	32.7749	+0.120%	3,824	+15.755%
2024-06-13	32.6800	32.7400	32.6800	32.7355	-0.130%	1,937	+15.894%
2024-06-12	32.7780	32.7780	32.7780	32.7780	+0.917%	159	+15.744%
2024-06-11	32.3700	32.4800	32.3700	32.4800	+0.049%	553	+16.806%
2024-06-10	32.3400	32.4641	32.3400	32.4641	+0.321%	1,134	+16.863%
2024-06-07	32.3500	32.4380	32.3400	32.3602	+0.070%	2,002	+17.238%
2024-06-06	32.2800	32.3500	32.2800	32.3375	-0.131%	2,960	+17.321%
2024-06-05	32.1400	32.3800	32.1000	32.3800	+1.178%	400	+17.167%
2024-06-04	32.0200	32.0200	31.8800	32.0031	+0.221%	424	+18.547%
2024-06-03	31.6800	31.9324	31.6800	31.9324	+0.161%	278	+18.809%
2024-05-31	31.5300	31.8812	31.4200	31.8812	+0.545%	624	+19.000%
2024-05-30	31.7900	31.8378	31.7084	31.7084	-0.773%	791	+19.648%
2024-05-29	32.0200	32.0200	31.9553	31.9553	-0.641%	200	+18.724%
2024-05-28	32.1700	32.1800	32.1616	32.1616	+0.175%	314	+17.962%
2024-05-24	32.0400	32.1053	32.0400	32.1053	+0.696%	136	+18.169%
2024-05-23	31.8833	31.8833	31.8833	31.8833	-0.513%	53	+18.992%
2024-05-22	32.0477	32.0477	32.0477	32.0477	-0.498%	158	+18.382%
2024-05-21	32.1300	32.2080	32.1300	32.2080	+0.355%	455	+17.792%
2024-05-20	32.0941	32.0941	32.0941	32.0941	+0.192%	153	+18.211%
2024-05-17	32.0000	32.0500	31.9100	32.0327	+0.017%	4,585	+18.437%
2024-05-16	32.0600	32.1200	32.0274	32.0274	+0.211%	21,799	+18.457%
2024-05-15	31.6900	32.0500	31.6900	31.9600	+1.139%	40,692	+18.707%
2024-05-14	31.3500	31.6650	31.3500	31.6000	+0.669%	106,842	+20.059%
2024-05-13	31.5300	31.5300	31.3800	31.3900	-0.483%	156,022	+20.862%
2024-05-10	31.5800	31.5800	31.4600	31.5424	+0.168%	9,279	+20.278%
2024-05-09	31.2600	31.4895	31.2600	31.4895	+0.461%	11,850	+20.480%
2024-05-08	31.3449	31.3449	31.3449	31.3449	-0.029%	18	+21.036%
2024-05-07	31.3900	31.3900	31.3000	31.3539	+0.360%	3,676	+21.001%
2024-05-06	31.0800	31.2414	31.0800	31.2414	+1.094%	1,123	+21.437%
2024-05-03	31.0000	31.0000	30.9025	30.9033	+1.247%	379	+22.766%
2024-05-02	30.4882	30.5228	30.4882	30.5228	+0.861%	397	+24.296%
2024-05-01	30.2300	30.2700	30.2200	30.2622	+0.007%	732	+25.366%
2024-04-30	30.4400	30.4700	30.2600	30.2600	-1.477%	422	+25.375%
2024-04-29	30.7000	30.7200	30.6800	30.7136	+0.036%	1,210	+23.524%
2024-04-26	30.7027	30.7027	30.7027	30.7027	+1.445%	0	+23.568%
2024-04-25	30.3330	30.3330	30.2654	30.2654	-0.795%	2,007	+25.353%
2024-04-24	30.6000	30.6000	30.5000	30.5078	-0.040%	992	+24.357%
2024-04-23	30.4200	30.5200	30.4200	30.5200	+1.261%	2,466	+24.307%
2024-04-22	29.8600	30.1400	29.8600	30.1400	+1.107%	445	+25.875%
2024-04-19	30.0300	30.0300	29.7950	29.8100	-0.989%	648	+27.268%
2024-04-18	30.3100	30.3200	30.1077	30.1077	-0.273%	591	+26.010%
2024-04-17	30.5000	30.5000	30.1800	30.1900	-0.554%	3,878	+25.666%
2024-04-16	30.3900	30.4500	30.3581	30.3581	-0.269%	658	+24.970%
2024-04-15	30.8550	30.8999	30.4400	30.4400	-1.201%	659	+24.634%
2024-04-12	31.0250	31.0250	30.7100	30.8100	-1.060%	1,363	+23.137%
2024-04-11	31.0500	31.3800	31.0100	31.1400	+0.225%	20,664	+21.832%
2024-04-10	30.9800	31.1400	30.9200	31.0700	-0.671%	45,978	+22.107%
2024-04-09	31.1800	31.2800	31.0800	31.2800	-0.064%	14,565	+21.287%
2024-04-08	31.3500	31.3500	31.2500	31.3000	0.000%	68,830	+21.210%
2024-04-05	31.0600	31.4100	31.0600	31.3000	+1.327%	30,759	+21.210%
2024-04-04	31.5500	31.5500	30.8900	30.8900	-1.278%	21,669	+22.818%
2024-04-03	31.3400	31.3800	31.2700	31.2900	+0.305%	46,996	+21.248%
2024-04-02	31.1300	31.2400	31.0850	31.1949	-0.841%	47,698	+21.618%
2024-04-01	31.4594	31.4594	31.4594	31.4594	-0.559%	4	+20.595%
2024-03-28	31.4500	31.7300	31.4500	31.6364	+0.541%	1,456	+19.921%
2024-03-27	31.2500	31.4661	31.2500	31.4661	+0.019%	38,011	+20.570%
2024-03-26	31.4000	31.4600	31.3300	31.4600	+0.318%	49,396	+20.593%
2024-03-25	31.2800	31.3700	31.2800	31.3604	-0.078%	37,597	+20.976%
2024-03-22	31.3800	31.4204	31.3800	31.3850	-0.086%	1,712	+20.881%
2024-03-21	31.5200	31.5200	31.4120	31.4120	+0.492%	606	+20.777%
2024-03-20	31.0100	31.2581	31.0099	31.2581	+0.801%	653	+21.372%
2024-03-19	30.7105	31.0097	30.7105	31.0097	+0.565%	106	+22.344%
2024-03-18	30.8354	30.8354	30.8354	30.8354	+0.795%	55	+23.036%
2024-03-15	30.5921	30.5921	30.5921	30.5921	-0.772%	142	+24.014%
2024-03-14	30.8300	30.8300	30.8300	30.8300	-0.252%	10	+23.057%
2024-03-13	30.9400	30.9400	30.9080	30.9080	-0.110%	113	+22.747%
2024-03-12	30.9421	30.9421	30.9421	30.9421	+1.353%	17	+22.612%
2024-03-11	30.5600	30.5600	30.5289	30.5289	-0.354%	207	+24.271%
2024-03-08	30.6374	30.6374	30.6374	30.6374	-0.573%	25	+23.831%
2024-03-07	30.8139	30.8139	30.8139	30.8139	+1.099%	15	+23.122%
2024-03-06	30.4117	30.4790	30.4117	30.4790	+0.701%	669	+24.475%
2024-03-05	30.3498	30.3498	30.2668	30.2668	-1.108%	190	+25.347%
2024-03-04	30.6058	30.6058	30.6058	30.6058	-0.068%	97	+23.959%
2024-03-01	30.6265	30.6265	30.6265	30.6265	+0.780%	149	+23.875%
2024-02-29	30.3894	30.3894	30.3894	30.3894	+0.811%	13	+24.842%
2024-02-28	30.1700	30.1700	30.1450	30.1450	-0.282%	253	+25.854%
2024-02-27	30.2304	30.2304	30.2304	30.2304	+0.023%	59	+25.498%
2024-02-26	30.2234	30.2234	30.2234	30.2234	-0.440%	7	+25.527%
2024-02-23	30.3697	30.3697	30.3571	30.3571	+0.044%	208	+24.974%
2024-02-22	30.3437	30.3437	30.3437	30.3437	+2.348%	75	+25.030%
2024-02-21	29.6477	29.6477	29.6477	29.6477	+0.136%	220	+27.965%
2024-02-20	29.6074	29.6074	29.6074	29.6074	-0.873%	140	+28.139%
2024-02-16	29.8680	29.8680	29.8680	29.8680	-0.396%	187	+27.021%
2024-02-15	29.9868	29.9868	29.9868	29.9868	+0.511%	13	+26.518%
2024-02-14	29.6401	29.8344	29.6401	29.8344	+1.047%	256	+27.164%
2024-02-13	29.5253	29.5253	29.5253	29.5253	-1.377%	41	+28.495%
2024-02-12	29.9900	29.9901	29.9374	29.9374	-0.142%	913	+26.726%
2024-02-09	29.9500	29.9800	29.8600	29.9800	+0.618%	769	+26.546%
2024-02-08	29.7959	29.7959	29.7959	29.7959	+0.164%	44	+27.328%
2024-02-07	29.7120	29.7472	29.6801	29.7472	+0.906%	683	+27.537%
2024-02-06	29.4050	29.4800	29.4050	29.4800	+0.158%	1,964	+28.693%
2024-02-05	29.5700	29.5700	29.4200	29.4335	-0.192%	2,197	+28.896%
2024-02-02	29.5136	29.5200	29.4884	29.4900	+1.501%	1,142	+28.649%
2024-02-01	28.8100	29.0540	28.7800	29.0540	+1.171%	777	+30.580%
2024-01-31	29.0000	29.0000	28.7176	28.7176	-1.854%	1,076	+32.109%
2024-01-30	29.3500	29.3500	29.2300	29.2600	-0.059%	20,601	+29.660%
2024-01-29	29.1000	29.3000	29.0850	29.2773	+0.797%	8,991	+29.584%
2024-01-26	29.0458	29.0458	29.0458	29.0458	+0.066%	17	+30.616%
2024-01-25	28.9800	29.0700	28.9800	29.0266	+0.719%	2,753	+30.703%
2024-01-24	28.8195	28.8195	28.8195	28.8195	+0.272%	1	+31.642%
2024-01-23	28.7412	28.7412	28.7412	28.7412	+0.265%	3	+32.001%
2024-01-22	28.6651	28.6651	28.6651	28.6651	+0.231%	9	+32.351%
2024-01-19	28.2500	28.5991	28.2500	28.5991	+1.312%	2,777	+32.657%
2024-01-18	28.1583	28.2286	28.1583	28.2286	+0.761%	404	+34.398%
2024-01-17	28.0155	28.0155	28.0155	28.0155	-0.456%	30	+35.420%
2024-01-16	28.1437	28.1437	28.1437	28.1437	-0.536%	4	+34.803%
2024-01-12	28.2953	28.2953	28.2953	28.2953	+0.169%	85	+34.081%
2024-01-11	28.2476	28.2476	28.2476	28.2476	+0.043%	3	+34.307%
2024-01-10	28.1900	28.2779	28.1900	28.2355	+0.640%	1,161	+34.365%
2024-01-09	28.0560	28.0560	28.0560	28.0560	-0.061%	41	+35.225%
2024-01-08	28.0732	28.0732	28.0732	28.0732	+1.593%	22	+35.142%
2024-01-05	27.6000	27.6330	27.6000	27.6330	+0.235%	271	+37.295%

.dark-mode .qxdVvV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxdVvV{ color: #333333; background-color: white; border: 2px solid #333333; }HAPIHarbor Human Capital Factor US Large Cap ETFstock NYSE ETF

HAPI
Harbor Human Capital Factor US Large Cap ETF
stock NYSE ETF