ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HAPS Harbor Human Capital Factor US Small Cap ETF

26.809
0.00 (0.00%)
Mar 10 2025 - Closed
Delayed by 15 minutes

HAPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 10 2025 26.809 -0.68 -2.46% 27.23 27.23 26.809 41
Mar 07 2025 27.4858 0.06 0.21% 27.49 27.49 27.4858 5
Mar 06 2025 27.4272 -0.41 -1.47% 27.35 27.53 27.35 6,000
Mar 05 2025 27.8359 0.24 0.85% 27.80 27.8359 27.80 4,083
Mar 04 2025 27.6003 -0.30 -1.09% 27.35 27.6003 27.35 113
Mar 03 2025 27.9049 -0.75 -2.61% 27.9049 27.9049 27.9049 19
Feb 28 2025 28.6534 0.32 1.14% 28.13 28.6534 28.13 257
Feb 27 2025 28.3297 -0.36 -1.27% 28.3297 28.3297 28.3297 20
Feb 26 2025 28.6946 0.02 0.06% 28.9539 29.04 28.6946 2,704
Feb 25 2025 28.6784 -0.06 -0.20% 28.6784 28.6784 28.6784 17
Feb 24 2025 28.7362 -0.08 -0.26% 29.0299 29.0299 28.664 741
Feb 21 2025 28.812 -0.79 -2.66% 28.812 28.812 28.812 7
Feb 20 2025 29.5992 -0.30 -0.99% 29.47 29.60 29.47 107
Feb 19 2025 29.8957 -0.16 -0.54% 29.90 29.90 29.8957 3
Feb 18 2025 30.0585 0.12 0.42% 29.72 30.0585 29.72 164
Feb 14 2025 29.9337 0.06 0.21% 29.9337 29.9337 29.9337 7
Feb 13 2025 29.8719 0.43 1.46% 29.58 29.8719 29.58 109
Feb 12 2025 29.4421 -0.23 -0.76% 29.38 29.4421 29.38 6
Feb 11 2025 29.669 -0.15 -0.52% 29.669 29.669 29.669 0
Feb 10 2025 29.8232 0.06 0.21% 29.91 29.91 29.8232 8
Feb 07 2025 29.7599 -0.40 -1.34% 30.10 30.10 29.7599 12
Feb 06 2025 30.1627 -0.06 -0.19% 30.1627 30.1627 30.1627 0
Feb 05 2025 30.219 0.25 0.84% 30.11 30.219 30.11 2
Feb 04 2025 29.9674 0.31 1.05% 29.9674 29.9674 29.9674 10
Feb 03 2025 29.6556 -0.30 -0.99% 29.36 29.78 29.36 298
Jan 31 2025 29.9523 -0.27 -0.89% 29.9523 29.9523 29.9523 1
Jan 30 2025 30.2219 0.17 0.55% 30.2219 30.2219 30.2219 3
Jan 29 2025 30.0554 0.05 0.18% 30.02 30.0554 30.02 2
Jan 28 2025 30.0018 0.23 0.76% 30.0018 30.0018 30.0018 25
Jan 27 2025 29.7743 -0.14 -0.47% 29.64 29.7743 29.64 21
Jan 24 2025 29.9158 -0.04 -0.14% 30.02 30.02 29.9158 2
Jan 23 2025 29.9578 0.00 0.00% 29.9578 29.9578 29.9578 0
Jan 22 2025 29.9578 -0.18 -0.59% 29.9578 29.9578 29.9578 1
Jan 21 2025 30.1352 0.57 1.92% 29.95 30.1352 29.95 11
Jan 17 2025 29.5662 0.05 0.16% 29.5662 29.5662 29.5662 5
Jan 16 2025 29.5203 0.10 0.33% 29.51 29.5203 29.51 9
Jan 15 2025 29.4229 0.56 1.95% 29.4229 29.4229 29.4229 8
Jan 14 2025 28.8604 0.36 1.27% 28.86 28.8604 28.82 111
Jan 13 2025 28.4991 -0.03 -0.12% 28.22 28.4991 28.22 134
Jan 10 2025 28.5328 -0.72 -2.47% 29.07 29.07 28.48 10
Jan 08 2025 29.2563 -0.05 -0.18% 28.95 29.2563 28.95 105
Jan 07 2025 29.3104 -0.10 -0.33% 29.29 29.3104 29.29 120
Jan 06 2025 29.4072 -0.12 -0.42% 29.50 29.50 29.4072 206
Jan 03 2025 29.5299 0.38 1.31% 29.04 29.5299 29.04 18
Jan 02 2025 29.1492 0.01 0.05% 29.1492 29.1492 29.1492 8
Dec 31 2024 29.1354 0.01 0.04% 29.39 29.39 29.1354 28
Dec 30 2024 29.1244 -0.13 -0.46% 29.05 29.1244 29.05 30
Dec 27 2024 29.2577 -0.48 -1.62% 29.55 29.55 29.23 126
Dec 26 2024 29.7384 0.24 0.80% 29.7384 29.7384 29.7384 1
Dec 24 2024 29.5016 0.24 0.82% 29.32 29.5016 29.32 13
Dec 23 2024 29.2621 -0.08 -0.26% 29.02 29.2621 29.02 326
Dec 20 2024 29.339 0.00 0.01% 28.93 29.60 28.93 24
Dec 19 2024 29.3355 -0.06 -0.19% 29.43 29.43 29.3355 83
Dec 18 2024 29.3924 -1.29 -4.20% 30.75 30.75 29.23 373
Dec 17 2024 30.681 -0.31 -0.99% 30.681 30.681 30.681 6
Dec 16 2024 30.989 0.21 0.68% 30.91 30.989 30.91 21
Dec 13 2024 30.7794 -0.25 -0.79% 30.7794 30.7794 30.7794 6
Dec 12 2024 31.0252 -0.50 -1.59% 31.0252 31.0252 31.0252 5
Dec 11 2024 31.5253 0.18 0.59% 31.86 31.86 31.5253 190

Your Recent History

Delayed Upgrade Clock