MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EPEM — Harbor Emerging Markets Equity ETF
NYSE ArcaHarbor Emerging Markets Equity ETF
$30.44
+0.24(+0.81%)
- O
- 30.44
- H
- 30.44
- L
- 30.44
- V
- 13.06
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.44
Period Return+51.46%
Period High$31.10
Period Low$20.09
Avg Daily Volume981
Total Trading Days334
EPEM — Historical OHLCV Price & Volume Table
Jun 5, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.44 | $30.44 | $30.44 | $30.44 | +$0.24 | +0.81% | 13 | $30.41 | $30.44 $30.44 |
| Oct 1, 2026 | $30.19 | $30.19 | $30.19 | $30.19 | +$0.07 | +0.24% | 81 | $30.13 | $30.19 $30.19 |
| Sep 30, 2026 | $30.12 | $30.12 | $30.12 | $30.12 | $-0.29 | -0.96% | 75 | $30.16 | $30.12 $30.12 |
| Sep 29, 2026 | $30.41 | $30.41 | $30.41 | $30.41 | +$0.16 | +0.54% | 10 | $30.31 | $30.41 $30.41 |
| Sep 28, 2026 | $30.25 | $30.25 | $30.25 | $30.25 | $-0.33 | -1.08% | 13 | $30.28 | $30.25 $30.25 |
| Sep 25, 2026 | $30.58 | $30.58 | $30.58 | $30.58 | +$0.23 | +0.75% | 10 | $30.49 | $30.58 $30.58 |
| Sep 24, 2026 | $30.35 | $30.35 | $30.35 | $30.35 | $-0.15 | -0.51% | 128 | $30.46 | $30.35 $30.35 |
| Sep 23, 2026 | $30.51 | $30.51 | $30.51 | $30.51 | $-0.60 | -1.92% | 110 | $30.65 | $30.51 $30.51 |
| Sep 22, 2026 | $31.10 | $31.10 | $31.10 | $31.10 | +$0.22 | +0.72% | 10 | $30.94 | $31.10 $31.10 |
| Sep 21, 2026 | $30.88 | $30.88 | $30.88 | $30.88 | +$0.74 | +2.46% | 13 | $30.74 | $30.88 $30.88 |
| Sep 18, 2026 | $30.14 | $30.14 | $30.14 | $30.14 | $-0.08 | -0.26% | 10 | $30.06 | $30.14 $30.14 |
| Sep 17, 2026 | $30.22 | $30.22 | $30.22 | $30.22 | +$0.53 | +1.80% | 10 | $30.16 | $30.22 $30.22 |
| Sep 16, 2026 | $29.69 | $29.69 | $29.69 | $29.69 | $-0.07 | -0.22% | 10 | $29.86 | $29.69 $29.69 |
| Sep 15, 2026 | $29.75 | $29.75 | $29.75 | $29.75 | $-0.15 | -0.50% | 10 | $29.81 | $29.75 $29.75 |
| Sep 14, 2026 | $29.90 | $29.90 | $29.90 | $29.90 | $-0.57 | -1.87% | 10 | $29.83 | $29.90 $29.90 |
| Sep 11, 2026 | $30.47 | $30.47 | $30.47 | $30.47 | +$0.28 | +0.92% | 10 | $30.48 | $30.47 $30.47 |
| Sep 10, 2026 | $30.19 | $30.19 | $30.19 | $30.19 | $-0.62 | -2.01% | 10 | $30.21 | $30.19 $30.19 |
| Sep 9, 2026 | $30.81 | $30.81 | $30.81 | $30.81 | $-0.08 | -0.26% | 10 | $30.87 | $30.81 $30.81 |
| Sep 8, 2026 | $30.98 | $30.98 | $30.90 | $30.90 | +$0.09 | +0.28% | 213 | $30.98 | $30.90 $30.98 |
| Sep 4, 2026 | $30.81 | $30.81 | $30.81 | $30.81 | +$0.31 | +1.01% | 14 | $30.72 | $30.81 $30.81 |
| Sep 3, 2026 | $30.50 | $30.50 | $30.50 | $30.50 | +$0.22 | +0.71% | 12 | $30.39 | $30.50 $30.50 |
| Sep 2, 2026 | $30.29 | $30.29 | $30.29 | $30.29 | +$0.19 | +0.62% | 10 | $30.20 | $30.29 $30.29 |
| Sep 1, 2026 | $30.10 | $30.10 | $30.10 | $30.10 | +$0.04 | +0.13% | 13 | $30.17 | $30.10 $30.10 |
| Aug 31, 2026 | $30.06 | $30.06 | $30.06 | $30.06 | $-0.04 | -0.14% | 241 | $30.06 | $30.06 $30.06 |
| Aug 28, 2026 | $30.10 | $30.10 | $30.10 | $30.10 | $-0.06 | -0.18% | 10 | $30.26 | $30.10 $30.10 |
| Aug 27, 2026 | $30.16 | $30.16 | $30.16 | $30.16 | +$0.08 | +0.27% | 15 | $30.13 | $30.16 $30.16 |
| Aug 26, 2026 | $30.08 | $30.08 | $30.08 | $30.08 | $-0.13 | -0.43% | 11 | $29.93 | $30.08 $30.08 |
| Aug 25, 2026 | $30.21 | $30.21 | $30.21 | $30.21 | +$0.39 | +1.30% | 10 | $30.05 | $30.21 $30.21 |
| Aug 24, 2026 | $29.82 | $29.82 | $29.82 | $29.82 | $-0.27 | -0.90% | 18 | $29.78 | $29.82 $29.82 |
| Aug 21, 2026 | $30.09 | $30.09 | $30.09 | $30.09 | +$0.38 | +1.28% | 25 | $30.12 | $30.09 $30.09 |