Harbor Ares Systematic High Yield ETF (SIHY)

Last Price44.99

Change-0.06 (-0.13%)

NYSE · Last Trade: Mar 7th, 6:31 AM EST

Historical Prices For Harbor Ares Systematic High Yield ETF (SIHY)

Date Range:

2025-12-07 - 2026-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	45.01	45.06	44.88	44.99	132,217	44.99
3/05/2026	45.21	45.35	45.04	45.05	60,076	45.05
3/04/2026	45.24	45.31	45.19	45.26	12,281	45.26
3/03/2026	45.16	45.26	45.06	45.17	32,360	45.17
3/02/2026	45.18	45.44	45.16	45.16	15,577	45.16
2/27/2026	45.78	45.78	45.50	45.54	241,445	45.54
2/26/2026	45.80	45.86	45.66	45.66	16,727	45.66
2/25/2026	45.90	45.90	45.72	45.73	165,796	45.73
2/24/2026	45.89	45.89	45.77	45.82	10,351	45.82
2/23/2026	45.99	45.99	45.81	45.82	31,074	45.82
2/20/2026	45.86	45.96	45.85	45.93	18,064	45.93
2/19/2026	45.90	46.03	45.83	45.96	9,074	45.96
2/18/2026	45.86	45.95	45.84	45.91	24,122	45.91
2/17/2026	45.82	45.90	45.82	45.89	8,115	45.89
2/13/2026	45.91	45.91	45.84	45.87	12,456	45.87
2/12/2026	45.91	45.91	45.78	45.84	4,057	45.84
2/11/2026	45.82	45.87	45.80	45.84	13,553	45.84
2/10/2026	45.92	45.94	45.86	45.88	9,122	45.88
2/09/2026	45.79	45.92	45.77	45.90	99,968	45.90
2/06/2026	45.78	45.83	45.78	45.83	8,055	45.83
2/05/2026	45.75	45.75	45.68	45.73	9,716	45.73
2/04/2026	45.79	45.81	45.71	45.71	20,486	45.71
2/03/2026	45.80	46.01	45.73	45.80	15,715	45.80
2/02/2026	45.90	45.93	45.73	45.79	17,408	45.79
1/30/2026	46.00	46.00	45.88	45.98	13,704	45.75
1/29/2026	45.97	46.00	45.88	45.99	12,890	45.76
1/28/2026	46.02	46.07	46.00	46.00	15,405	45.77
1/27/2026	46.07	46.07	46.01	46.05	8,212	45.82
1/26/2026	46.03	46.06	46.00	46.03	11,793	45.80
1/23/2026	45.97	46.07	45.97	46.05	16,962	45.83
1/22/2026	46.01	46.06	45.95	46.02	14,443	45.80
1/21/2026	46.00	46.04	45.92	45.93	22,646	45.70
1/20/2026	45.79	46.00	45.79	45.92	115,342	45.69
1/16/2026	46.02	46.09	45.93	46.01	17,287	45.78
1/15/2026	45.96	46.12	45.90	45.94	28,558	45.71
1/14/2026	45.90	45.98	45.86	45.91	12,616	45.68
1/13/2026	45.90	45.99	45.86	45.90	14,930	45.67
1/12/2026	45.85	46.05	45.85	45.92	20,898	45.69
1/09/2026	46.11	46.11	45.90	45.90	36,341	45.67
1/08/2026	45.88	45.93	45.82	45.88	13,438	45.65
1/07/2026	45.88	46.07	45.88	45.91	47,302	45.68
1/06/2026	45.90	45.97	45.84	45.84	19,350	45.61
1/05/2026	45.72	46.00	45.72	45.87	25,321	45.64
1/02/2026	45.78	45.78	45.63	45.69	16,224	45.46
12/31/2025	45.69	45.71	45.66	45.68	14,303	45.45
12/30/2025	45.67	45.72	45.62	45.65	17,224	45.42
12/29/2025	45.62	45.65	45.61	45.62	4,790	45.39
12/26/2025	45.65	45.69	45.64	45.68	3,452	45.45
12/24/2025	45.57	45.75	45.57	45.64	5,087	45.41
12/23/2025	45.52	45.63	45.52	45.61	10,759	45.38
12/22/2025	45.54	45.62	45.51	45.61	23,004	45.38
12/19/2025	45.70	45.70	45.50	45.56	5,301	45.34
12/18/2025	46.09	46.13	46.02	46.04	23,926	45.26
12/17/2025	46.05	46.10	45.94	45.94	22,394	45.16
12/16/2025	46.09	46.11	46.01	46.11	10,645	45.33
12/15/2025	46.09	46.23	46.03	46.23	15,761	45.45
12/12/2025	46.12	46.21	45.99	46.04	13,490	45.26
12/11/2025	46.33	46.33	46.00	46.08	41,125	45.30
12/10/2025	46.15	46.15	45.86	46.10	70,496	45.32
12/09/2025	45.97	45.98	45.87	45.89	14,455	45.11
12/08/2025	46.19	46.19	45.89	45.99	21,779	45.21