Harbor Scientific Alpha High-Yield ETF

SIHY
🏛️ usa →
46.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 45.43 45.43 45.24 45.24 0.0M
2023-12-28 45.39 45.40 45.26 45.35 0.0M
2023-12-27 45.32 45.44 45.24 45.44 0.0M
2023-12-26 45.27 45.32 45.20 45.27 0.0M
2023-12-22 45.24 45.25 45.13 45.18 0.0M
2023-12-21 45.14 45.26 45.05 45.15 0.0M
2023-12-20 45.60 45.60 45.38 45.38 0.0M
2023-12-19 45.34 45.47 45.34 45.44 0.0M
2023-12-18 45.15 45.21 45.11 45.21 0.1M
2023-12-15 45.27 45.31 45.14 45.20 0.0M
2023-12-14 45.32 45.51 45.21 45.21 0.0M
2023-12-13 44.55 45.11 44.55 45.06 0.0M
2023-12-12 44.37 44.59 44.32 44.52 0.0M
2023-12-11 44.35 44.35 44.30 44.30 0.0M
2023-12-08 44.22 44.41 44.22 44.39 0.0M
2023-12-07 44.44 44.55 44.42 44.47 0.0M
2023-12-06 44.49 44.49 44.33 44.34 0.0M
2023-12-05 44.30 44.34 44.20 44.31 0.0M
2023-12-04 44.18 44.30 44.13 44.24 0.0M
2023-12-01 44.27 44.27 44.27 44.27 0.0M
2023-11-30 44.05 44.20 44.05 44.20 0.0M
2023-11-29 44.13 44.28 44.13 44.21 0.0M
2023-11-28 43.95 44.00 43.90 44.00 0.0M
2023-11-27 43.89 43.89 43.89 43.89 0.0M
2023-11-24 43.83 43.83 43.83 43.83 0.0M
2023-11-22 43.75 43.88 43.75 43.88 0.0M
2023-11-21 43.78 43.82 43.74 43.77 0.0M
2023-11-20 43.76 43.79 43.67 43.79 0.0M
2023-11-17 43.65 43.70 43.61 43.70 0.0M
2023-11-16 43.59 43.67 43.55 43.60 0.0M
2023-11-15 43.71 43.71 43.57 43.61 0.0M
2023-11-14 43.80 43.91 43.66 43.81 0.1M
2023-11-13 43.25 43.34 43.25 43.29 0.0M
2023-11-10 43.17 43.33 43.17 43.33 0.0M
2023-11-09 43.30 43.35 43.12 43.12 0.0M
2023-11-08 43.34 43.34 43.34 43.34 0.0M
2023-11-07 43.34 43.41 43.31 43.40 0.0M
2023-11-06 43.54 43.56 43.31 43.31 0.0M
2023-11-03 43.39 43.59 43.36 43.58 0.0M
2023-11-02 42.82 43.19 42.82 43.19 0.0M
2023-11-01 42.36 42.60 42.36 42.60 0.0M
2023-10-31 42.46 42.62 42.46 42.47 0.0M
2023-10-30 42.23 42.31 42.23 42.31 0.0M
2023-10-27 42.19 42.22 42.18 42.22 0.0M
2023-10-26 42.20 42.32 42.19 42.32 0.0M
2023-10-25 42.24 42.24 42.14 42.16 0.0M
2023-10-24 42.24 42.41 42.24 42.41 0.0M
2023-10-23 42.28 42.28 42.22 42.22 0.0M
2023-10-20 41.96 42.04 41.96 42.04 0.0M
2023-10-19 42.07 42.11 41.95 41.95 0.0M
2023-10-18 42.15 42.20 42.11 42.14 0.0M
2023-10-17 42.35 42.37 42.21 42.27 0.0M
2023-10-16 42.51 42.51 42.42 42.47 0.0M
2023-10-13 42.54 42.54 42.41 42.45 0.0M
2023-10-12 42.64 42.64 42.41 42.48 0.0M
2023-10-11 42.73 42.73 42.65 42.65 0.0M
2023-10-10 42.55 42.72 42.55 42.72 0.0M
2023-10-09 42.53 42.72 42.47 42.72 0.0M
2023-10-06 42.14 42.43 42.14 42.43 0.0M
2023-10-05 42.14 42.35 42.14 42.32 0.0M
2023-10-04 42.09 42.37 42.09 42.27 0.0M
2023-10-03 42.21 42.21 42.03 42.04 0.0M
2023-10-02 42.53 42.55 42.42 42.42 0.0M
2023-09-29 42.94 42.94 42.94 42.94 0.0M
2023-09-28 42.92 42.99 42.92 42.99 0.0M
2023-09-27 42.98 42.98 42.83 42.83 0.0M
2023-09-26 43.11 43.11 42.88 42.94 0.0M
2023-09-25 43.12 43.18 43.12 43.15 0.0M
2023-09-22 43.22 43.36 43.18 43.21 0.0M
2023-09-21 43.29 43.29 43.22 43.22 0.0M
2023-09-20 43.61 43.61 43.48 43.48 0.0M
2023-09-19 43.47 43.54 43.44 43.46 0.0M
2023-09-18 43.47 43.57 43.47 43.55 0.0M
2023-09-15 43.51 43.59 43.51 43.55 0.0M
2023-09-14 43.68 43.70 43.58 43.63 0.0M
2023-09-13 43.59 43.61 43.52 43.52 0.0M
2023-09-12 43.44 43.51 43.44 43.49 0.0M
2023-09-11 43.40 43.48 43.40 43.46 0.0M
2023-09-08 43.64 43.64 43.44 43.49 0.0M
2023-09-07 43.41 43.45 43.39 43.45 0.0M
2023-09-06 43.42 43.46 43.33 43.35 0.0M
2023-09-05 43.69 43.69 43.40 43.40 0.0M
2023-09-01 43.88 43.88 43.68 43.70 0.0M
2023-08-31 43.95 45.93 43.92 43.98 0.0M
2023-08-30 43.88 43.96 43.83 43.93 0.0M
2023-08-29 43.66 43.90 43.65 43.90 0.0M
2023-08-28 43.52 43.66 43.52 43.66 0.0M
2023-08-25 43.40 43.52 43.34 43.49 0.0M
2023-08-24 43.52 43.52 43.26 43.26 0.0M
2023-08-23 43.29 43.54 43.29 43.52 0.0M
2023-08-22 43.25 43.25 43.14 43.17 0.0M
2023-08-21 43.06 43.12 43.01 43.12 0.0M
2023-08-18 43.06 43.25 43.05 43.11 0.0M
2023-08-17 43.13 43.13 43.01 43.02 0.0M
2023-08-16 43.46 43.52 43.27 43.27 0.0M
2023-08-15 43.50 43.51 43.42 43.42 0.0M
2023-08-14 43.49 43.58 43.47 43.48 0.0M
2023-08-11 43.46 43.52 43.46 43.51 0.0M
2023-08-10 43.78 43.84 43.56 43.58 0.0M
2023-08-09 43.58 43.70 43.53 43.66 0.0M
2023-08-08 43.50 43.61 43.49 43.61 0.0M
2023-08-07 43.49 43.58 43.40 43.58 0.0M
2023-08-04 43.43 43.56 43.40 43.40 0.0M
2023-08-03 43.15 43.23 43.13 43.21 0.0M
2023-08-02 43.21 43.28 43.19 43.27 0.0M
2023-08-01 43.50 43.50 43.37 43.41 0.0M
2023-07-31 43.84 43.93 43.84 43.93 0.0M
2023-07-28 43.80 43.80 43.73 43.79 0.0M
2023-07-27 44.03 44.03 43.53 43.54 0.0M
2023-07-26 43.70 43.89 43.70 43.85 0.0M
2023-07-25 43.71 43.75 43.60 43.60 0.0M
2023-07-24 43.86 43.90 43.70 43.70 0.0M
2023-07-21 43.74 43.79 43.74 43.78 0.0M
2023-07-20 43.75 43.75 43.50 43.65 0.0M
2023-07-19 43.84 43.92 43.84 43.84 0.0M
2023-07-18 43.62 43.84 43.62 43.76 0.0M
2023-07-17 43.55 43.66 43.54 43.66 0.0M
2023-07-14 43.71 43.71 43.53 43.53 0.0M
2023-07-13 43.90 43.91 43.74 43.91 0.0M
2023-07-12 43.53 43.63 43.51 43.62 0.0M
2023-07-11 43.16 43.27 43.11 43.27 0.0M
2023-07-10 42.97 43.07 42.97 43.05 0.0M
2023-07-07 42.70 43.06 42.70 42.85 0.0M
2023-07-06 42.79 42.85 42.70 42.82 0.0M
2023-07-05 43.14 43.14 43.06 43.07 0.0M
2023-07-03 43.20 43.20 43.14 43.18 0.0M
2023-06-30 43.54 43.59 43.30 43.49 0.1M
2023-06-29 43.23 43.34 43.18 43.31 0.0M
2023-06-28 43.29 43.42 43.16 43.42 0.0M
2023-06-27 43.21 43.22 43.13 43.22 0.0M
2023-06-26 43.06 43.15 43.06 43.14 0.0M
2023-06-23 43.12 43.12 43.00 43.03 0.0M
2023-06-22 43.27 43.27 43.11 43.16 0.0M
2023-06-21 43.34 43.34 43.23 43.30 0.0M
2023-06-20 43.40 43.49 43.39 43.42 0.0M
2023-06-16 43.56 43.58 43.43 43.50 0.0M
2023-06-15 43.51 43.66 43.49 43.61 0.0M
2023-06-14 43.47 43.56 43.29 43.40 0.0M
2023-06-13 43.46 43.53 43.31 43.34 0.1M
2023-06-12 43.41 43.41 43.28 43.40 0.0M
2023-06-09 43.42 43.50 43.42 43.42 0.0M
2023-06-08 43.27 43.44 43.27 43.41 0.1M
2023-06-07 43.48 43.49 43.11 43.21 0.0M
2023-06-06 43.30 43.41 43.29 43.41 0.0M
2023-06-05 43.39 43.39 43.15 43.30 0.0M
2023-06-02 43.34 43.43 43.33 43.43 0.0M
2023-06-01 42.98 43.19 42.98 43.19 0.0M
2023-05-31 43.27 43.27 43.15 43.24 0.0M
2023-05-30 43.42 43.42 43.15 43.33 0.1M
2023-05-26 42.97 43.20 42.97 43.20 0.0M
2023-05-25 42.95 42.95 42.85 42.88 0.0M
2023-05-24 42.96 42.99 42.80 42.96 0.0M
2023-05-23 43.32 43.32 43.15 43.17 0.0M
2023-05-22 43.31 43.45 43.31 43.44 0.1M
2023-05-19 43.33 43.35 42.86 42.88 0.1M
2023-05-18 43.09 43.24 43.02 43.24 0.0M
2023-05-17 43.06 43.29 43.06 43.20 0.0M
2023-05-16 43.21 43.22 43.04 43.04 0.0M
2023-05-15 43.37 43.39 43.21 43.35 0.0M
2023-05-12 43.42 43.49 43.26 43.34 0.0M
2023-05-11 43.46 43.51 43.42 43.48 0.0M
2023-05-10 43.61 43.61 43.36 43.60 0.0M
2023-05-09 43.50 43.50 43.37 43.37 0.0M
2023-05-08 43.59 43.59 43.46 43.52 0.0M
2023-05-05 43.54 43.69 43.54 43.69 0.0M
2023-05-04 43.46 43.46 43.13 43.43 0.0M
2023-05-03 43.67 43.77 43.54 43.55 0.0M
2023-05-02 43.61 43.68 43.56 43.67 0.0M
2023-05-01 43.82 43.82 43.42 43.62 0.0M
2023-04-28 44.01 44.14 43.98 44.14 0.0M
2023-04-27 43.81 44.05 43.81 43.94 0.1M
2023-04-26 43.82 43.83 43.63 43.80 0.1M
2023-04-25 43.98 44.00 43.56 43.94 0.0M
2023-04-24 44.00 44.22 43.92 44.03 0.0M
2023-04-21 43.79 43.83 43.69 43.83 0.0M
2023-04-20 43.81 43.81 43.67 43.77 0.0M
2023-04-19 43.52 43.86 43.52 43.81 0.0M
2023-04-18 44.07 44.07 43.87 43.95 0.0M
2023-04-17 43.87 44.13 43.77 43.90 0.0M
2023-04-14 43.99 44.08 43.89 43.96 0.0M
2023-04-13 44.05 44.11 43.86 44.00 0.0M
2023-04-12 43.93 43.93 43.78 43.78 0.0M
2023-04-11 43.69 43.89 43.65 43.81 0.0M
2023-04-10 43.46 43.68 43.46 43.65 0.0M
2023-04-06 43.60 43.75 43.60 43.69 0.0M
2023-04-05 43.68 43.69 43.41 43.49 0.0M
2023-04-04 43.74 43.77 43.33 43.72 0.0M
2023-04-03 43.77 43.88 43.47 43.88 0.0M
2023-03-31 43.97 44.20 43.97 44.20 0.0M
2023-03-30 43.58 43.78 43.44 43.78 0.0M
2023-03-29 43.24 43.47 42.40 43.47 0.0M
2023-03-28 42.93 42.99 42.65 42.99 0.0M
2023-03-27 43.20 43.20 42.96 43.02 0.0M
2023-03-24 43.07 43.16 43.07 43.10 0.0M
2023-03-23 43.51 43.60 42.77 43.24 0.0M
2023-03-22 43.30 43.77 43.22 43.47 0.0M
2023-03-21 43.23 43.38 42.96 43.36 0.0M
2023-03-20 42.98 43.06 42.74 42.91 0.0M
2023-03-17 43.17 43.27 42.39 43.02 0.1M
2023-03-16 42.98 43.37 42.84 43.30 0.0M
2023-03-15 42.75 43.14 42.75 43.14 0.0M
2023-03-14 43.23 43.41 42.77 43.22 0.0M
2023-03-13 43.01 43.60 42.27 42.77 0.2M
2023-03-10 43.43 43.58 43.28 43.31 0.0M
2023-03-09 43.63 43.78 43.26 43.33 0.1M
2023-03-08 43.66 43.70 43.42 43.53 0.0M
2023-03-07 43.97 43.97 43.61 43.70 0.0M
2023-03-06 44.01 44.11 43.94 43.97 0.0M
2023-03-03 43.72 44.02 43.70 43.98 0.0M
2023-03-02 43.26 43.63 43.23 43.63 0.0M
2023-03-01 43.61 43.61 43.43 43.52 0.0M
2023-02-28 43.66 43.77 43.66 43.69 0.0M
2023-02-27 43.68 43.81 43.66 43.77 0.0M
2023-02-24 43.50 43.50 43.47 43.47 0.0M
2023-02-23 43.70 43.83 43.45 43.78 0.0M
2023-02-22 43.34 43.53 43.33 43.46 0.0M
2023-02-21 43.22 43.22 43.09 43.09 0.0M
2023-02-17 43.62 43.81 43.62 43.81 0.0M
2023-02-16 43.58 43.65 43.52 43.52 0.0M
2023-02-15 43.73 43.85 43.73 43.85 0.0M
2023-02-14 43.85 43.86 43.84 43.86 0.0M
2023-02-13 43.81 43.81 43.81 43.81 0.0M
2023-02-10 43.77 43.77 43.77 43.77 0.0M
2023-02-09 44.23 44.23 43.91 43.91 0.0M
2023-02-08 44.22 44.23 44.22 44.23 0.0M
2023-02-07 44.40 44.40 44.40 44.40 0.0M
2023-02-06 44.22 44.22 44.22 44.22 0.0M
2023-02-03 44.37 44.37 44.31 44.31 0.0M
2023-02-02 44.76 44.80 44.70 44.70 0.0M
2023-02-01 44.34 44.64 44.33 44.64 0.0M
2023-01-31 44.49 44.50 44.49 44.49 0.0M
2023-01-30 44.18 44.18 44.09 44.09 0.0M
2023-01-27 44.29 44.32 44.29 44.32 0.0M
2023-01-26 44.45 44.45 44.45 44.45 0.0M
2023-01-25 44.38 44.38 44.38 44.38 0.0M
2023-01-24 44.35 44.35 44.35 44.35 0.0M
2023-01-23 44.31 44.31 44.31 44.31 0.0M
2023-01-20 44.20 44.37 44.20 44.37 0.0M
2023-01-19 44.26 44.26 44.26 44.26 0.0M
2023-01-18 44.62 44.62 44.40 44.40 0.0M
2023-01-17 44.38 44.51 44.38 44.39 0.0M
2023-01-13 44.48 44.50 44.48 44.50 0.0M
2023-01-12 44.29 44.50 44.29 44.50 0.0M
2023-01-11 44.12 44.16 44.12 44.16 0.0M
2023-01-10 44.01 44.10 43.93 43.99 0.0M
2023-01-09 43.99 44.00 43.93 43.93 0.0M
2023-01-06 43.81 43.81 43.81 43.81 0.0M
2023-01-04 43.47 43.47 43.47 43.47 0.0M