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 tools Level up your trading with our powerful tools and real-time insights all in one place.

HAPS Harbor Human Capital Factor US Small Cap ETF

29.3924
-1.29 (-4.20%)
Dec 18 2024 - Closed
Delayed by 15 minutes

HAPS Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Dec 10 2024 31.3411 -0.18 -0.58% 31.3411 31.3411 31.3411 0
Dec 09 2024 31.5241 -0.27 -0.85% 31.5241 31.5241 31.5241 18
Dec 06 2024 31.7939 0.13 0.41% 31.76 31.7939 31.76 225
Dec 05 2024 31.6627 -0.43 -1.33% 31.88 31.88 31.6627 100
Dec 04 2024 32.0889 0.13 0.40% 32.06 32.0889 32.06 30
Dec 03 2024 31.9611 -0.28 -0.87% 31.94 31.9611 31.94 201
Dec 02 2024 32.2419 0.24 0.76% 32.03 32.2419 32.03 60
Nov 29 2024 31.9991 0.09 0.28% 31.9991 31.9991 31.9991 1
Nov 27 2024 31.9113 -0.03 -0.10% 31.9113 31.9113 31.9113 50
Nov 26 2024 31.9438 -0.25 -0.78% 32.04 32.04 31.9438 25
Nov 25 2024 32.1949 0.54 1.70% 32.1949 32.1949 32.1949 130
Nov 22 2024 31.6565 0.58 1.85% 31.64 31.6565 31.56 991
Nov 21 2024 31.081 0.38 1.24% 31.081 31.081 31.081 19
Nov 20 2024 30.7015 0.01 0.03% 30.67 30.7015 30.67 7
Nov 19 2024 30.691 0.12 0.39% 30.691 30.691 30.691 8
Nov 18 2024 30.5731 0.11 0.37% 30.5731 30.5731 30.5731 0
Nov 15 2024 30.4614 -0.49 -1.57% 30.4614 30.4614 30.4614 0
Nov 14 2024 30.9486 -0.38 -1.21% 31.81 31.81 30.9486 7
Nov 13 2024 31.3278 -0.46 -1.44% 32.15 32.15 31.3278 45
Nov 12 2024 31.7862 -0.60 -1.85% 32.33 32.33 31.7862 5
Nov 11 2024 32.3839 0.41 1.27% 32.38 32.3839 32.38 4
Nov 08 2024 31.9783 0.33 1.04% 31.97 31.9783 31.97 2
Nov 07 2024 31.649 -0.02 -0.06% 31.72 31.72 31.649 1
Nov 06 2024 31.6679 1.89 6.36% 31.06 31.6679 31.06 2
Nov 05 2024 29.7755 0.54 1.85% 29.7755 29.7755 29.7755 1
Nov 04 2024 29.236 0.19 0.64% 29.00 29.236 29.00 4
Nov 01 2024 29.0502 0.13 0.45% 29.06 29.06 29.0502 2
Oct 31 2024 28.9198 -0.54 -1.84% 28.9198 28.9198 28.9198 0
Oct 30 2024 29.4632 -0.04 -0.13% 29.4632 29.4632 29.4632 1
Oct 29 2024 29.5008 0.00 0.01% 29.5008 29.5008 29.5008 8
Oct 28 2024 29.4984 0.45 1.54% 29.43 29.4984 29.42 1,425
Oct 25 2024 29.0502 -0.25 -0.87% 29.0502 29.0502 29.0502 0
Oct 24 2024 29.3044 -0.06 -0.21% 29.3044 29.3044 29.3044 26
Oct 23 2024 29.3664 -0.15 -0.49% 29.36 29.3664 29.36 1
Oct 22 2024 29.5116 -0.03 -0.11% 29.5116 29.5116 29.5116 3
Oct 21 2024 29.5449 -0.52 -1.74% 30.03 30.03 29.5449 3
Oct 18 2024 30.0677 -0.02 -0.05% 30.0677 30.0677 30.0677 1
Oct 17 2024 30.083 -0.08 -0.27% 30.083 30.083 30.083 0
Oct 16 2024 30.1635 0.47 1.58% 30.1635 30.1635 30.1635 0
Oct 15 2024 29.6938 0.08 0.27% 29.74 29.74 29.6938 6
Oct 14 2024 29.6151 0.21 0.72% 29.53 29.6151 29.53 1
Oct 11 2024 29.4043 0.55 1.89% 29.4043 29.4043 29.4043 0
Oct 10 2024 28.8588 -0.13 -0.45% 28.89 28.89 28.76 489
Oct 09 2024 28.988 0.06 0.21% 28.93 28.988 28.93 3
Oct 08 2024 28.9276 0.17 0.58% 28.9276 28.9276 28.9276 5
Oct 07 2024 28.7594 -0.36 -1.22% 28.7594 28.7594 28.7594 0
Oct 04 2024 29.1151 0.44 1.52% 29.1151 29.1151 29.1151 0
Oct 03 2024 28.6786 -0.25 -0.86% 28.87 28.87 28.6786 220
Oct 02 2024 28.9271 -0.14 -0.47% 28.9271 28.9271 28.9271 8
Oct 01 2024 29.0641 -0.35 -1.18% 29.0641 29.0641 29.0641 1
Sep 30 2024 29.4126 0.09 0.32% 29.4126 29.4126 29.4126 0
Sep 27 2024 29.3198 0.09 0.30% 29.3198 29.3198 29.3198 1
Sep 26 2024 29.2321 0.12 0.41% 29.37 29.37 29.2321 300
Sep 25 2024 29.1134 -0.33 -1.12% 29.315 29.315 29.1134 3,223
Sep 24 2024 29.4443 0.02 0.08% 29.4443 29.4443 29.4443 3
Sep 23 2024 29.4197 -0.12 -0.41% 29.4197 29.4197 29.4197 0
Sep 20 2024 29.5407 -0.21 -0.69% 29.5407 29.5407 29.5407 1

Your Recent History

Delayed Upgrade Clock