Skip to main content

Harbor Commodity All-Weather Strategy ETF (NY:HGER)

25.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 04, 2025 25.22 25.22 25.07 25.20 132,757 -0.06(-0.24%)
Sep 03, 2025 25.45 25.45 25.26 25.26 296,341 -0.12(-0.49%)
Sep 02, 2025 25.06 25.40 24.95 25.39 184,835 +0.45(+1.78%)
Aug 29, 2025 24.88 24.94 24.82 24.94 102,273 +0.08(+0.32%)
Aug 28, 2025 24.75 24.87 24.66 24.86 315,042 +0.16(+0.65%)
Aug 27, 2025 24.73 24.74 24.59 24.70 426,209 +0.05(+0.20%)
Aug 26, 2025 24.72 24.72 24.60 24.65 197,958 -0.17(-0.68%)
Aug 25, 2025 24.45 24.89 24.45 24.82 128,394 +0.09(+0.36%)
Aug 22, 2025 24.70 24.75 24.52 24.73 229,390 +0.12(+0.49%)
Aug 21, 2025 24.60 24.67 24.34 24.61 334,117 +0.16(+0.65%)
Aug 20, 2025 24.36 24.46 24.31 24.45 121,664 +0.19(+0.78%)
Aug 19, 2025 24.34 24.35 24.21 24.26 149,434 -0.09(-0.37%)
Aug 18, 2025 24.29 24.36 24.18 24.35 104,671 -0.01(-0.04%)
Aug 15, 2025 24.22 24.38 24.21 24.36 100,504 +0.02(+0.08%)
Aug 14, 2025 24.37 24.37 24.21 24.34 101,692 -0.01(-0.04%)
Aug 13, 2025 24.45 24.45 24.23 24.35 188,275 -0.02(-0.08%)
Aug 12, 2025 24.42 24.42 24.34 24.37 88,379 -0.10(-0.41%)
Aug 11, 2025 24.37 24.50 24.36 24.47 142,040 +0.01(+0.04%)
Aug 08, 2025 24.51 24.64 24.41 24.46 105,064 +0.06(+0.25%)
Aug 07, 2025 24.49 24.49 24.36 24.40 238,191 +0.09(+0.37%)
Aug 06, 2025 24.43 24.51 24.27 24.31 102,029 -0.03(-0.12%)
Aug 05, 2025 24.40 24.40 24.28 24.34 115,565 +0.02(+0.08%)
Aug 04, 2025 24.59 24.59 24.32 24.32 333,077 -0.07(-0.29%)
Aug 01, 2025 24.71 24.71 24.33 24.39 372,814 -0.17(-0.71%)
Jul 31, 2025 24.71 24.71 24.53 24.56 372,234 -0.09(-0.35%)
Jul 30, 2025 24.91 24.91 24.62 24.65 130,259 -0.32(-1.28%)
Jul 29, 2025 24.77 24.98 24.65 24.97 148,943 +0.17(+0.69%)
Jul 28, 2025 24.71 24.81 24.66 24.80 365,144 +0.17(+0.69%)
Jul 25, 2025 24.82 24.82 24.60 24.63 125,157 -0.22(-0.89%)
Jul 24, 2025 24.91 24.91 24.73 24.85 104,465 -0.07(-0.30%)
Jul 23, 2025 24.95 24.95 24.84 24.93 90,343 -0.09(-0.34%)
Jul 22, 2025 24.93 25.01 24.85 25.01 191,608 +0.07(+0.28%)
Jul 21, 2025 24.94 24.95 24.84 24.94 152,458 +0.17(+0.69%)
Jul 18, 2025 24.85 25.03 24.77 24.77 504,821 +0.03(+0.12%)
Jul 17, 2025 24.50 24.74 24.50 24.74 95,069 +0.13(+0.53%)
Jul 16, 2025 24.57 24.63 24.42 24.61 176,121 +0.05(+0.20%)
Jul 15, 2025 24.58 24.65 24.52 24.56 100,724 -0.03(-0.12%)
Jul 14, 2025 24.80 24.80 24.59 24.59 291,173 -0.22(-0.89%)
Jul 11, 2025 24.56 24.82 24.56 24.81 220,270 +0.26(+1.06%)
Jul 10, 2025 24.58 24.58 24.44 24.55 233,650 -0.03(-0.12%)
Jul 09, 2025 24.53 24.66 24.45 24.58 263,178 -0.03(-0.11%)
Jul 08, 2025 24.57 24.64 24.41 24.61 2,243,484 -0.15(-0.62%)
Jul 07, 2025 24.48 24.76 24.33 24.76 814,261 +0.20(+0.81%)
Jul 03, 2025 24.66 24.66 24.51 24.56 150,195 +0.13(+0.53%)
Jul 02, 2025 24.42 24.71 24.34 24.43 414,627 +0.11(+0.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.