Skip to main content

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

45.07 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 44.98 45.10 44.98 45.06 2,401 +0.10(+0.23%)
Jun 14, 2024 45.00 45.00 44.92 44.96 6,640 -0.18(-0.40%)
Jun 13, 2024 45.23 45.23 45.07 45.14 22,121 -0.06(-0.13%)
Jun 12, 2024 45.32 45.32 45.20 45.20 1,006 +0.22(+0.48%)
Jun 11, 2024 44.88 44.98 44.88 44.98 1,302 +0.03(+0.06%)
Jun 10, 2024 44.80 44.96 44.80 44.96 3,206 +0.03(+0.06%)
Jun 07, 2024 44.84 44.93 44.84 44.93 947 -0.09(-0.19%)
Jun 06, 2024 45.03 45.05 44.97 45.02 3,285 -0.04(-0.10%)
Jun 05, 2024 45.02 45.11 45.02 45.06 5,650 +0.16(+0.36%)
Jun 04, 2024 44.91 44.97 44.86 44.90 2,367 -0.06(-0.13%)
Jun 03, 2024 44.89 44.96 44.79 44.96 7,567 +0.13(+0.30%)
May 31, 2024 44.75 44.84 44.71 44.83 8,990 +0.16(+0.36%)
May 30, 2024 44.72 44.72 44.66 44.66 2,332 +0.13(+0.29%)
May 29, 2024 44.53 44.63 44.53 44.53 430 -0.07(-0.16%)
May 28, 2024 44.80 44.84 44.61 44.61 7,691 -0.25(-0.55%)
May 24, 2024 44.88 44.89 44.84 44.85 8,828 +0.14(+0.32%)
May 23, 2024 44.76 44.78 44.61 44.71 3,677 -0.12(-0.26%)
May 22, 2024 44.90 44.93 44.83 44.83 6,581 -0.12(-0.28%)
May 21, 2024 44.87 45.06 44.84 44.95 38,256 +0.15(+0.33%)
May 20, 2024 44.80 44.84 44.80 44.80 1,390 +0.03(+0.07%)
May 17, 2024 44.76 44.80 44.76 44.77 5,779 -0.06(-0.14%)
May 16, 2024 44.82 44.89 44.82 44.84 4,171 -0.02(-0.04%)
May 15, 2024 44.74 44.87 44.74 44.85 3,967 +0.22(+0.50%)
May 14, 2024 44.57 44.66 44.57 44.63 1,543 +0.10(+0.24%)
May 13, 2024 44.52 44.57 44.46 44.53 13,996 +0.02(+0.03%)
May 10, 2024 44.45 44.54 44.40 44.51 3,714 -0.06(-0.13%)
May 09, 2024 44.55 44.59 44.48 44.57 10,207 +0.00(+0.01%)
May 08, 2024 44.57 44.57 44.57 44.57 498 -0.07(-0.16%)
May 07, 2024 44.56 44.65 44.56 44.64 12,897 +0.14(+0.31%)
May 06, 2024 44.62 44.63 44.50 44.50 20,464 +0.04(+0.08%)
May 03, 2024 44.58 44.61 44.40 44.46 41,081 +0.19(+0.43%)
May 02, 2024 44.20 44.27 44.18 44.27 4,249 +0.14(+0.33%)
May 01, 2024 43.98 44.17 43.98 44.13 6,539 +0.11(+0.25%)
Apr 30, 2024 44.05 44.15 44.02 44.02 12,781 -0.22(-0.49%)
Apr 29, 2024 44.13 44.24 44.13 44.24 7,414 +0.16(+0.36%)
Apr 26, 2024 44.12 44.13 44.05 44.08 11,179 +0.19(+0.43%)
Apr 25, 2024 43.76 43.94 43.76 43.89 4,968 -0.13(-0.29%)
Apr 24, 2024 44.19 44.19 44.00 44.02 21,986 -0.05(-0.11%)
Apr 23, 2024 43.98 44.10 43.98 44.07 25,345 +0.17(+0.38%)
Apr 22, 2024 43.83 43.99 43.83 43.90 115,076 +0.09(+0.20%)
Apr 19, 2024 43.77 43.87 43.77 43.81 1,502 +0.05(+0.12%)
Apr 18, 2024 43.79 43.79 43.63 43.76 6,190 -0.06(-0.14%)
Apr 17, 2024 43.68 43.85 43.68 43.82 20,308 +0.09(+0.20%)
Apr 16, 2024 43.74 43.74 43.73 43.73 10,421 -0.08(-0.18%)
Apr 15, 2024 44.07 44.07 43.72 43.81 28,622 -0.24(-0.53%)
Apr 12, 2024 43.99 44.09 43.92 44.05 8,265 -0.02(-0.04%)
Apr 11, 2024 44.02 44.07 44.02 44.06 758 -0.06(-0.13%)
Apr 10, 2024 44.12 44.12 44.04 44.12 4,078 -0.38(-0.85%)
Apr 09, 2024 44.44 44.55 44.42 44.50 3,980 +0.14(+0.31%)
Apr 08, 2024 44.20 44.41 44.20 44.36 4,652 +0.10(+0.23%)
Apr 05, 2024 44.30 44.30 44.22 44.26 634 -0.07(-0.16%)
Apr 04, 2024 44.46 44.46 44.25 44.32 7,462 +0.01(+0.01%)
Apr 03, 2024 44.32 44.40 44.21 44.32 2,635 -0.02(-0.03%)
Apr 02, 2024 44.26 44.33 44.26 44.33 1,334 -0.04(-0.09%)
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.