SGRW
Harbor Active Small Cap Growth ETF
stockNYSEETF
At CloseSep 30, 2026 10:00:29 AM EDT
24.93USD0.000%(0.00)44
After-hoursOct 2, 2026 4:10:30 PM EDT
25.15USD+0.876%(+0.22)
SGRW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.15 | 25.15 | 25.15 | 25.15 | +1.030% | 44 | 0.000% |
| 2026-10-01 | 25.00 | 25.00 | 24.89 | 24.89 | +0.027% | 409 | +1.030% |
| 2026-09-30 | 24.89 | 24.89 | 24.89 | 24.89 | +0.240% | 324 | +1.056% |
| 2026-09-29 | 24.70 | 24.83 | 24.70 | 24.83 | +0.368% | 659 | +1.299% |
| 2026-09-28 | 24.59 | 24.73 | 24.58 | 24.73 | -0.449% | 588 | +1.673% |
| 2026-09-25 | 24.85 | 24.85 | 24.85 | 24.85 | +0.057% | 31 | +1.216% |
| 2026-09-24 | 24.64 | 24.84 | 24.48 | 24.83 | +0.049% | 7,710 | +1.274% |
| 2026-09-23 | 24.84 | 24.93 | 24.82 | 24.82 | -2.318% | 8,142 | +1.324% |
| 2026-09-22 | 25.25 | 25.41 | 25.25 | 25.41 | +0.869% | 905 | -1.025% |
| 2026-09-21 | 25.18 | 25.23 | 25.18 | 25.19 | +2.060% | 2,176 | -0.165% |
| 2026-09-18 | 24.60 | 24.68 | 24.60 | 24.68 | -0.596% | 280 | +1.892% |
| 2026-09-17 | 24.86 | 24.86 | 24.83 | 24.83 | +1.703% | 1,063 | +1.284% |
| 2026-09-16 | 24.33 | 24.41 | 24.33 | 24.41 | -0.088% | 455 | +3.009% |
| 2026-09-15 | 24.49 | 24.49 | 24.44 | 24.44 | -1.220% | 506 | +2.918% |
| 2026-09-14 | 24.80 | 24.80 | 24.74 | 24.74 | -0.837% | 841 | +1.662% |
| 2026-09-11 | 24.92 | 25.00 | 24.92 | 24.95 | +0.876% | 856 | +0.812% |
| 2026-09-10 | 24.90 | 24.90 | 24.70 | 24.73 | -1.519% | 782 | +1.695% |
| 2026-09-09 | 25.29 | 25.29 | 25.11 | 25.11 | -1.834% | 699 | +0.150% |
| 2026-09-08 | 25.65 | 25.65 | 25.58 | 25.58 | -0.026% | 714 | -1.687% |
| 2026-09-04 | 25.56 | 25.59 | 25.56 | 25.59 | -0.451% | 153 | -1.712% |
| 2026-09-03 | 25.70 | 25.70 | 25.70 | 25.70 | +0.671% | 609 | -2.155% |
| 2026-09-02 | 25.48 | 25.55 | 25.48 | 25.53 | +1.014% | 1,998 | -1.499% |
| 2026-09-01 | 25.40 | 25.40 | 25.27 | 25.27 | -2.024% | 1,538 | -0.500% |
| 2026-08-31 | 25.80 | 25.80 | 25.80 | 25.80 | -0.909% | 237 | -2.514% |
| 2026-08-28 | 26.06 | 26.06 | 26.03 | 26.03 | -2.071% | 597 | -3.401% |
| 2026-08-27 | 26.51 | 26.59 | 26.51 | 26.58 | +0.717% | 1,199 | -5.401% |
| 2026-08-26 | 26.39 | 26.39 | 26.39 | 26.39 | +0.416% | 210 | -4.722% |
| 2026-08-25 | 26.23 | 26.29 | 26.23 | 26.29 | +0.495% | 411 | -4.326% |
| 2026-08-24 | 26.24 | 26.24 | 26.16 | 26.16 | -1.235% | 3,485 | -3.852% |
| 2026-08-21 | 26.46 | 26.48 | 26.46 | 26.48 | +1.315% | 547 | -5.039% |
| 2026-08-20 | 26.14 | 26.14 | 26.08 | 26.14 | -1.513% | 2,880 | -3.791% |
| 2026-08-19 | 26.54 | 26.54 | 26.54 | 26.54 | +0.323% | 370 | -5.247% |
| 2026-08-18 | 26.62 | 26.62 | 26.46 | 26.46 | -1.753% | 1,153 | -4.941% |
| 2026-08-17 | 26.97 | 26.97 | 26.90 | 26.93 | -0.451% | 622 | -6.607% |
| 2026-08-14 | 26.86 | 27.05 | 26.86 | 27.05 | +0.786% | 1,597 | -7.028% |
| 2026-08-13 | 26.76 | 26.86 | 26.59 | 26.84 | +0.627% | 5,135 | -6.298% |
| 2026-08-12 | 26.74 | 26.74 | 26.67 | 26.67 | +0.844% | 1,542 | -5.711% |
| 2026-08-11 | 26.40 | 26.61 | 26.40 | 26.45 | +0.436% | 7,619 | -4.915% |
| 2026-08-10 | 26.57 | 26.57 | 26.33 | 26.33 | -0.528% | 555 | -4.500% |
| 2026-08-07 | 26.45 | 26.47 | 26.45 | 26.47 | +1.698% | 528 | -5.004% |
| 2026-08-06 | 26.16 | 26.16 | 25.97 | 26.03 | -0.288% | 1,392 | -3.391% |
| 2026-08-05 | 26.10 | 26.11 | 26.03 | 26.11 | +0.821% | 839 | -3.669% |
| 2026-08-04 | 25.47 | 25.96 | 25.47 | 25.89 | +3.492% | 2,167 | -2.878% |
| 2026-08-03 | 24.90 | 25.02 | 24.90 | 25.02 | +2.817% | 536 | +0.514% |
| 2026-07-31 | 24.37 | 24.37 | 24.33 | 24.33 | -0.212% | 1,214 | +3.346% |
| 2026-07-30 | 24.02 | 24.39 | 24.00 | 24.39 | +2.844% | 1,497 | +3.127% |
| 2026-07-29 | 24.17 | 24.17 | 23.71 | 23.71 | -2.186% | 1,301 | +6.060% |
| 2026-07-28 | 24.32 | 24.56 | 24.23 | 24.24 | -0.135% | 2,725 | +3.741% |
| 2026-07-27 | 24.26 | 24.27 | 24.26 | 24.27 | +1.173% | 207 | +3.601% |
| 2026-07-24 | 24.20 | 24.20 | 23.99 | 23.99 | -0.979% | 912 | +4.816% |
| 2026-07-23 | 24.21 | 24.23 | 24.21 | 24.23 | -1.012% | 910,617 | +3.790% |
| 2026-07-22 | 24.57 | 24.57 | 24.48 | 24.48 | -1.692% | 2,778 | +2.740% |
| 2026-07-21 | 24.83 | 24.90 | 24.72 | 24.90 | +1.887% | 1,529 | +1.001% |
| 2026-07-20 | 24.63 | 24.63 | 24.44 | 24.44 | -1.319% | 272 | +2.907% |
| 2026-07-17 | 24.76 | 24.76 | 24.76 | 24.76 | -0.370% | 47 | +1.550% |
| 2026-07-16 | 24.86 | 24.86 | 24.86 | 24.86 | -1.509% | 140 | +1.174% |
| 2026-07-15 | 25.63 | 25.63 | 25.15 | 25.24 | -0.593% | 959 | -0.353% |
| 2026-07-14 | 25.20 | 25.45 | 25.20 | 25.39 | +0.821% | 706 | -0.944% |
| 2026-07-13 | 25.18 | 25.18 | 25.18 | 25.18 | -2.314% | 527 | -0.131% |
| 2026-07-10 | 25.68 | 25.78 | 25.68 | 25.78 | -1.200% | 823 | -2.441% |
| 2026-07-09 | 25.82 | 26.14 | 25.82 | 26.09 | +2.483% | 2,363 | -3.612% |
| 2026-07-08 | 25.36 | 25.46 | 25.20 | 25.46 | -0.473% | 9,657 | -1.219% |
| 2026-07-07 | 25.89 | 25.89 | 25.58 | 25.58 | -1.753% | 2,705 | -1.686% |
| 2026-07-06 | 26.19 | 26.28 | 26.04 | 26.04 | +0.615% | 2,353 | -3.410% |
| 2026-07-02 | 26.37 | 26.37 | 25.73 | 25.88 | -1.943% | 4,793 | -2.816% |
| 2026-07-01 | 26.52 | 26.70 | 26.39 | 26.39 | -0.666% | 1,547 | -4.704% |
| 2026-06-30 | 26.09 | 26.58 | 26.09 | 26.57 | +2.169% | 1,610 | -5.339% |
| 2026-06-29 | 25.55 | 26.00 | 25.55 | 26.00 | +2.010% | 9,110 | -3.286% |
| 2026-06-26 | 25.22 | 25.49 | 25.22 | 25.49 | +1.235% | 2,340 | -1.342% |
| 2026-06-25 | 25.30 | 25.43 | 25.14 | 25.18 | +1.215% | 960 | -0.124% |
| 2026-06-24 | 24.81 | 25.02 | 24.75 | 24.88 | +0.624% | 2,105 | +1.089% |
| 2026-06-23 | 24.48 | 24.91 | 24.48 | 24.72 | -1.201% | 7,119 | +1.720% |
| 2026-06-22 | 24.97 | 25.08 | 24.96 | 25.02 | +0.477% | 2,197 | +0.498% |
| 2026-06-18 | 24.63 | 24.91 | 24.63 | 24.91 | +2.721% | 821 | +0.978% |
| 2026-06-17 | 24.61 | 24.73 | 24.25 | 24.25 | +0.395% | 880 | +3.725% |
| 2026-06-16 | 24.19 | 24.32 | 24.15 | 24.15 | -0.597% | 5,937 | +4.135% |
| 2026-06-15 | 24.43 | 24.44 | 24.29 | 24.29 | +1.564% | 2,994 | +3.513% |
| 2026-06-12 | 24.03 | 24.05 | 23.90 | 23.92 | +0.711% | 1,131 | +5.133% |
| 2026-06-11 | 23.75 | 23.75 | 23.75 | 23.75 | +3.914% | 22 | +5.880% |
| 2026-06-10 | 22.86 | 22.86 | 22.86 | 22.86 | -1.410% | 30 | +10.024% |
| 2026-06-09 | 23.18 | 23.18 | 23.18 | 23.18 | +0.781% | 12 | +8.474% |
| 2026-06-08 | 23.00 | 23.00 | 23.00 | 23.00 | +1.054% | 0 | +9.320% |
| 2026-06-05 | 22.76 | 22.76 | 22.76 | 22.76 | -4.598% | 35 | +10.473% |
| 2026-06-04 | 23.86 | 23.86 | 23.86 | 23.86 | +1.455% | 57 | +5.394% |
| 2026-06-03 | 23.40 | 23.52 | 23.40 | 23.52 | -0.967% | 327 | +6.928% |
| 2026-06-02 | 23.61 | 23.75 | 23.61 | 23.75 | +0.310% | 720 | +5.894% |
| 2026-06-01 | 23.67 | 23.73 | 23.67 | 23.68 | +0.482% | 465 | +6.223% |
| 2026-05-29 | 23.58 | 23.59 | 23.56 | 23.56 | +0.008% | 1,426 | +6.735% |
| 2026-05-28 | 23.56 | 23.56 | 23.56 | 23.56 | +2.349% | 3 | +6.743% |
| 2026-05-27 | 23.02 | 23.02 | 23.02 | 23.02 | +0.096% | 1 | +9.251% |
| 2026-05-26 | 23.00 | 23.00 | 23.00 | 23.00 | +2.672% | 0 | +9.356% |
| 2026-05-22 | 22.40 | 22.40 | 22.40 | 22.40 | +1.776% | 0 | +12.278% |
| 2026-05-21 | 22.01 | 22.01 | 22.01 | 22.01 | +1.331% | 1 | +14.272% |
| 2026-05-20 | 21.72 | 21.72 | 21.72 | 21.72 | +3.189% | 40 | +15.793% |
| 2026-05-19 | 20.85 | 21.05 | 20.84 | 21.05 | -0.447% | 1,252 | +19.485% |
| 2026-05-18 | 21.43 | 21.43 | 21.13 | 21.14 | -1.917% | 483 | +18.951% |
| 2026-05-15 | 21.65 | 21.65 | 21.56 | 21.56 | -2.608% | 426 | +16.671% |
| 2026-05-14 | 22.18 | 22.18 | 22.13 | 22.13 | +0.725% | 515 | +13.628% |
| 2026-05-13 | 22.00 | 22.01 | 21.97 | 21.97 | +0.293% | 1,201 | +14.451% |
| 2026-05-12 | 21.91 | 21.91 | 21.91 | 21.91 | -1.109% | 19 | +14.787% |
| 2026-05-11 | 22.15 | 22.15 | 22.15 | 22.15 | +0.258% | 0 | +13.514% |
| 2026-05-08 | 22.10 | 22.10 | 22.10 | 22.10 | +0.974% | 0 | +13.807% |
| 2026-05-07 | 21.88 | 21.88 | 21.88 | 21.88 | -1.831% | 5 | +14.916% |
| 2026-05-06 | 21.86 | 22.29 | 21.86 | 22.29 | +2.114% | 1,210 | +12.811% |
| 2026-05-05 | 21.83 | 21.83 | 21.83 | 21.83 | +2.510% | 0 | +15.197% |
| 2026-05-04 | 21.30 | 21.30 | 21.30 | 21.30 | +0.151% | 15 | +18.088% |
| 2026-05-01 | 21.26 | 21.26 | 21.26 | 21.26 | +1.033% | 50 | +18.267% |
| 2026-04-30 | 21.05 | 21.05 | 21.05 | 21.05 | +3.214% | 0 | +19.489% |
| 2026-04-29 | 20.37 | 20.39 | 20.37 | 20.39 | +0.465% | 201 | +23.329% |
| 2026-04-28 | 20.30 | 20.30 | 20.30 | 20.30 | -1.802% | 21 | +23.902% |
| 2026-04-27 | 20.67 | 20.67 | 20.67 | 20.67 | -0.264% | 0.18 | +21.670% |
| 2026-04-24 | 20.72 | 20.72 | 20.72 | 20.72 | +1.230% | 12 | +21.348% |
| 2026-04-23 | 20.47 | 20.47 | 20.47 | 20.47 | -1.384% | 0 | +22.841% |
| 2026-04-22 | 20.76 | 20.76 | 20.76 | 20.76 | +0.486% | 41 | +21.141% |
| 2026-04-21 | 20.66 | 20.66 | 20.66 | 20.66 | -1.261% | 38 | +21.730% |
| 2026-04-20 | 20.92 | 20.92 | 20.92 | 20.92 | +0.468% | 0.048 | +20.195% |
| 2026-04-17 | 20.96 | 20.96 | 20.83 | 20.83 | +2.618% | 218 | +20.757% |
| 2026-04-16 | 20.29 | 20.29 | 20.29 | 20.29 | +0.396% | 34 | +23.919% |
| 2026-04-15 | 20.21 | 20.21 | 20.21 | 20.21 | +1.073% | 13 | +24.409% |
| 2026-04-14 | 20.00 | 20.00 | 20.00 | 20.00 | +1.918% | 41 | +25.744% |
| 2026-04-13 | 19.34 | 19.62 | 19.33 | 19.62 | +2.497% | 5,239 | +28.155% |
| 2026-04-10 | 19.15 | 19.15 | 19.15 | 19.15 | -0.502% | 17 | +31.355% |
| 2026-04-09 | 19.24 | 19.24 | 19.24 | 19.24 | +0.357% | 28 | +30.696% |
| 2026-04-08 | 19.17 | 19.17 | 19.17 | 19.17 | +3.329% | 3 | +31.162% |
| 2026-04-07 | 18.56 | 18.56 | 18.56 | 18.56 | -0.198% | 3 | +35.529% |
| 2026-04-06 | 18.62 | 18.63 | 18.54 | 18.59 | +0.240% | 810 | +35.260% |
| 2026-04-02 | 18.50 | 18.55 | 18.50 | 18.55 | +0.853% | 222 | +35.585% |
| 2026-04-01 | 18.39 | 18.39 | 18.39 | 18.39 | +1.211% | 166 | +36.741% |
| 2026-03-31 | 18.17 | 18.17 | 18.17 | 18.17 | +5.029% | 68 | +38.396% |
| 2026-03-30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.293% | 26 | +45.356% |
| 2026-03-27 | 17.92 | 17.92 | 17.71 | 17.71 | -2.988% | 192 | +42.023% |
| 2026-03-26 | 18.25 | 18.25 | 18.25 | 18.25 | -2.276% | 1 | +37.779% |
| 2026-03-25 | 18.68 | 18.68 | 18.68 | 18.68 | +1.275% | 40 | +34.643% |
| 2026-03-24 | 18.44 | 18.44 | 18.44 | 18.44 | +0.338% | 0 | +36.359% |
| 2026-03-23 | 18.36 | 18.47 | 18.36 | 18.38 | +2.966% | 505 | +36.821% |
| 2026-03-20 | 17.85 | 17.85 | 17.85 | 17.85 | -3.220% | 106 | +40.878% |
| 2026-03-19 | 18.45 | 18.45 | 18.45 | 18.45 | +0.680% | 23 | +36.342% |
| 2026-03-18 | 18.32 | 18.32 | 18.32 | 18.32 | -1.400% | 99 | +37.270% |
| 2026-03-17 | 18.58 | 18.58 | 18.58 | 18.58 | +0.547% | 96 | +35.347% |
| 2026-03-16 | 18.48 | 18.48 | 18.48 | 18.48 | +1.713% | 5 | +36.088% |
| 2026-03-13 | 18.17 | 18.17 | 18.17 | 18.17 | -1.008% | 8 | +38.420% |
| 2026-03-12 | 18.35 | 18.35 | 18.35 | 18.35 | -2.954% | 2 | +37.024% |
| 2026-03-11 | 18.91 | 18.91 | 18.91 | 18.91 | -0.189% | 0 | +32.976% |
| 2026-03-10 | 18.95 | 18.95 | 18.95 | 18.95 | -0.274% | 47 | +32.724% |
| 2026-03-09 | 18.57 | 19.00 | 18.57 | 19.00 | +1.971% | 201 | +32.361% |
| 2026-03-06 | 18.84 | 18.84 | 18.63 | 18.63 | -2.625% | 354 | +34.969% |
| 2026-03-05 | 18.88 | 19.14 | 18.88 | 19.14 | -1.364% | 2,100 | +31.426% |
| 2026-03-04 | 19.40 | 19.40 | 19.40 | 19.40 | +0.872% | 2 | +29.633% |
| 2026-03-03 | 19.23 | 19.23 | 19.23 | 19.23 | -3.056% | 34 | +30.764% |
| 2026-03-02 | 19.84 | 19.84 | 19.84 | 19.84 | +1.256% | 0 | +26.768% |
| 2026-02-27 | 19.59 | 19.59 | 19.59 | 19.59 | -1.137% | 2 | +28.360% |
| 2026-02-26 | 19.82 | 19.82 | 19.82 | 19.82 | +0.814% | 5 | +26.900% |
| 2026-02-25 | 19.66 | 19.66 | 19.66 | 19.66 | +0.089% | 1,093 | +27.933% |
| 2026-02-24 | 19.64 | 19.64 | 19.64 | 19.64 | +1.434% | 24 | +28.047% |
| 2026-02-23 | 19.20 | 19.36 | 19.20 | 19.36 | -2.120% | 233 | +29.883% |
| 2026-02-20 | 19.78 | 19.78 | 19.78 | 19.78 | -0.864% | 131 | +27.130% |
| 2026-02-19 | 19.80 | 19.95 | 19.80 | 19.95 | +0.487% | 4,900 | +26.031% |
| 2026-02-18 | 20.00 | 20.01 | 19.86 | 19.86 | +0.628% | 1,615 | +26.645% |
| 2026-02-17 | 19.64 | 19.73 | 19.64 | 19.73 | +0.417% | 215 | +27.441% |
| 2026-02-13 | 19.77 | 19.77 | 19.65 | 19.65 | +0.757% | 765 | +27.972% |
| 2026-02-12 | 19.50 | 19.50 | 19.50 | 19.50 | -1.539% | 2 | +28.941% |
| 2026-02-11 | 19.81 | 19.81 | 19.81 | 19.81 | -0.274% | 0 | +26.957% |
| 2026-02-10 | 19.86 | 19.86 | 19.86 | 19.86 | -0.227% | 1 | +26.609% |
| 2026-02-09 | 19.91 | 19.91 | 19.91 | 19.91 | +1.288% | 8 | +26.321% |
| 2026-02-06 | 19.66 | 19.66 | 19.66 | 19.66 | +5.299% | 1,013 | +27.948% |
| 2026-02-05 | 18.75 | 18.75 | 18.67 | 18.67 | -2.998% | 513 | +34.728% |
| 2026-02-04 | 19.24 | 19.24 | 19.24 | 19.24 | -1.610% | 10 | +30.688% |
| 2026-02-03 | 19.56 | 19.56 | 19.56 | 19.56 | -0.813% | 6 | +28.584% |
| 2026-02-02 | 19.74 | 19.74 | 19.72 | 19.72 | +0.755% | 1,021 | +27.538% |
| 2026-01-30 | 19.57 | 19.57 | 19.57 | 19.57 | -2.086% | 1 | +28.501% |
| 2026-01-29 | 19.93 | 19.99 | 19.79 | 19.99 | -0.358% | 1,618 | +25.821% |
| 2026-01-28 | 20.12 | 20.12 | 20.06 | 20.06 | -0.596% | 141 | +25.370% |
| 2026-01-27 | 20.18 | 20.18 | 20.18 | 20.18 | +0.041% | 43 | +24.623% |
| 2026-01-26 | 20.17 | 20.17 | 20.17 | 20.17 | -0.451% | 59 | +24.674% |
| 2026-01-23 | 20.26 | 20.26 | 20.26 | 20.26 | -1.919% | 194 | +24.112% |
| 2026-01-22 | 20.75 | 20.75 | 20.65 | 20.66 | +1.557% | 723 | +21.730% |
| 2026-01-21 | 20.31 | 20.34 | 20.04 | 20.34 | +0.839% | 910 | +23.625% |
| 2026-01-20 | 20.24 | 20.24 | 20.17 | 20.17 | -0.575% | 687 | +24.662% |
| 2026-01-16 | 20.28 | 20.29 | 20.28 | 20.29 | -0.017% | 303 | +23.945% |
| 2026-01-15 | 20.34 | 20.39 | 20.29 | 20.29 | 0.000% | 151,519 | +23.925% |