MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACOM — Harbor Active Commodity ETF
NYSE ArcaHarbor Active Commodity ETF
$24.02
+0.16(+0.69%)
- O
- 24.02
- H
- 24.02
- L
- 24.02
- V
- 264
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$24.02
Period Return+67.27%
Period High$24.72
Period Low$14.36
Avg Daily Volume790
Total Trading Days365
ACOM — Historical OHLCV Price & Volume Table
Aug 15, 2013 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $24.02 | $24.02 | $24.02 | $24.02 | +$0.16 | +0.69% | 264 | $24.01 | $24.02 $24.02 |
| Sep 30, 2026 | $23.86 | $23.86 | $23.86 | $23.86 | +$0.18 | +0.74% | 214 | $23.93 | $23.86 $23.86 |
| Sep 29, 2026 | $23.68 | $23.68 | $23.68 | $23.68 | $-0.15 | -0.63% | 14 | $23.66 | $23.68 $23.68 |
| Sep 28, 2026 | $23.96 | $23.96 | $23.81 | $23.83 | $-0.23 | -0.95% | 668 | $23.84 | $23.81 $23.96 |
| Sep 25, 2026 | $24.08 | $24.08 | $23.97 | $24.06 | $-0.24 | -0.99% | 1,492 | $24.01 | $23.97 $24.08 |
| Sep 24, 2026 | $24.30 | $24.30 | $24.28 | $24.30 | +$0.00 | +0.00% | 562 | $24.29 | $24.28 $24.30 |
| Sep 23, 2026 | $24.21 | $24.33 | $24.11 | $24.30 | +$0.20 | +0.81% | 1,315 | $24.19 | $24.11 $24.33 |
| Sep 22, 2026 | $24.03 | $24.17 | $24.03 | $24.10 | +$0.02 | +0.08% | 1,216 | $24.11 | $24.03 $24.17 |
| Sep 21, 2026 | $24.08 | $24.09 | $24.07 | $24.09 | $-0.16 | -0.68% | 539 | $24.08 | $24.07 $24.09 |
| Sep 18, 2026 | $24.30 | $24.30 | $24.25 | $24.25 | $-0.04 | -0.14% | 256 | $24.29 | $24.25 $24.30 |
| Sep 17, 2026 | $24.33 | $24.37 | $24.29 | $24.29 | $-0.06 | -0.25% | 1,483 | $24.41 | $24.29 $24.37 |
| Sep 16, 2026 | $24.56 | $24.56 | $24.35 | $24.35 | $-0.20 | -0.81% | 232 | $24.52 | $24.35 $24.56 |
| Sep 15, 2026 | $24.52 | $24.59 | $24.51 | $24.55 | +$0.27 | +1.10% | 1,480 | $24.56 | $24.51 $24.59 |
| Sep 14, 2026 | $24.32 | $24.32 | $24.28 | $24.28 | $-0.12 | -0.48% | 1,020 | $24.32 | $24.28 $24.32 |
| Sep 11, 2026 | $24.50 | $24.50 | $24.40 | $24.40 | $-0.30 | -1.23% | 1,163 | $24.44 | $24.40 $24.50 |
| Sep 10, 2026 | $24.45 | $24.72 | $24.44 | $24.70 | +$0.44 | +1.81% | 2,835 | $24.62 | $24.44 $24.72 |
| Sep 9, 2026 | $24.58 | $24.58 | $24.20 | $24.26 | +$0.30 | +1.26% | 350 | $24.43 | $24.20 $24.58 |
| Sep 8, 2026 | $23.96 | $23.96 | $23.96 | $23.96 | +$0.14 | +0.59% | 15 | $23.90 | $23.96 $23.96 |
| Sep 4, 2026 | $23.82 | $23.82 | $23.82 | $23.82 | $-0.08 | -0.33% | 16 | $23.72 | $23.82 $23.82 |
| Sep 3, 2026 | $23.90 | $23.90 | $23.90 | $23.90 | +$0.01 | +0.05% | 26 | $23.95 | $23.90 $23.90 |
| Sep 2, 2026 | $23.99 | $23.99 | $23.89 | $23.89 | $-0.09 | -0.37% | 121 | $23.98 | $23.89 $23.99 |
| Sep 1, 2026 | $23.74 | $24.05 | $23.74 | $23.98 | +$0.26 | +1.08% | 525 | $23.85 | $23.74 $24.05 |
| Aug 31, 2026 | $23.72 | $23.72 | $23.72 | $23.72 | +$0.34 | +1.45% | 15 | $23.63 | $23.72 $23.72 |
| Aug 28, 2026 | $23.53 | $23.53 | $23.38 | $23.38 | $-0.06 | -0.24% | 660 | $23.56 | $23.38 $23.53 |
| Aug 27, 2026 | $23.29 | $23.44 | $23.26 | $23.44 | +$0.23 | +0.99% | 729 | $23.33 | $23.26 $23.44 |
| Aug 26, 2026 | $23.35 | $23.35 | $23.21 | $23.21 | $-0.09 | -0.36% | 235 | $23.31 | $23.21 $23.35 |
| Aug 25, 2026 | $23.28 | $23.31 | $23.28 | $23.29 | $-0.23 | -0.98% | 1,602 | $23.36 | $23.28 $23.31 |
| Aug 24, 2026 | $24.27 | $24.27 | $23.52 | $23.52 | $-0.25 | -1.03% | 812 | $23.77 | $23.52 $24.27 |
| Aug 21, 2026 | $23.71 | $23.77 | $23.71 | $23.77 | +$0.25 | +1.08% | 787 | $24.01 | $23.71 $23.77 |
| Aug 20, 2026 | $23.51 | $23.51 | $23.51 | $23.51 | +$0.21 | +0.89% | 235 | $23.50 | $23.51 $23.51 |