MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MEDI — Harbor Health Care ETF
NYSE ArcaHarbor Health Care ETF
$32.79
+0.35(+1.09%)
- O
- 32.81
- H
- 32.81
- L
- 32.76
- V
- 2.27K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$32.79
Period Return+30.69%
Period High$35.61
Period Low$23.43
Avg Daily Volume5.5K
Total Trading Days365
MEDI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $32.81 | $32.81 | $32.76 | $32.79 | +$0.35 | +1.09% | 2,274 | $32.76 | $32.76 $32.81 |
| Oct 2, 2026 | $32.54 | $32.54 | $32.29 | $32.43 | $-0.03 | -0.09% | 3,733 | $32.38 | $32.29 $32.54 |
| Oct 1, 2026 | $32.65 | $32.73 | $32.46 | $32.46 | $-0.28 | -0.86% | 6,843 | $32.61 | $32.46 $32.73 |
| Sep 30, 2026 | $33.01 | $33.08 | $32.74 | $32.74 | $-0.19 | -0.58% | 3,425 | $32.93 | $32.74 $33.08 |
| Sep 29, 2026 | $32.71 | $32.93 | $32.67 | $32.93 | $-0.10 | -0.29% | 2,827 | $32.79 | $32.67 $32.93 |
| Sep 28, 2026 | $32.69 | $33.13 | $32.69 | $33.03 | +$0.23 | +0.69% | 1,778 | $33.00 | $32.69 $33.13 |
| Sep 25, 2026 | $32.61 | $32.86 | $32.58 | $32.80 | $-0.16 | -0.49% | 2,251 | $32.74 | $32.58 $32.86 |
| Sep 24, 2026 | $32.69 | $32.96 | $32.64 | $32.96 | +$0.52 | +1.61% | 8,635 | $32.83 | $32.64 $32.96 |
| Sep 23, 2026 | $33.15 | $33.15 | $32.38 | $32.44 | $-0.83 | -2.50% | 5,690 | $32.80 | $32.38 $33.15 |
| Sep 22, 2026 | $33.17 | $33.30 | $33.17 | $33.27 | +$0.14 | +0.44% | 7,878 | $33.25 | $33.17 $33.30 |
| Sep 21, 2026 | $33.28 | $33.28 | $33.13 | $33.13 | +$0.16 | +0.49% | 2,075 | $33.21 | $33.13 $33.28 |
| Sep 18, 2026 | $33.17 | $33.17 | $32.95 | $32.96 | $-0.38 | -1.14% | 1,393 | $33.08 | $32.95 $33.17 |
| Sep 17, 2026 | $33.39 | $33.39 | $33.19 | $33.34 | +$0.20 | +0.60% | 5,937 | $33.27 | $33.19 $33.39 |
| Sep 16, 2026 | $33.23 | $33.34 | $33.11 | $33.15 | +$0.09 | +0.26% | 12,852 | $33.24 | $33.11 $33.34 |
| Sep 15, 2026 | $33.72 | $33.72 | $32.84 | $33.06 | $-0.71 | -2.10% | 3,623 | $33.14 | $32.84 $33.72 |
| Sep 14, 2026 | $33.73 | $33.77 | $33.47 | $33.77 | +$0.39 | +1.17% | 12,503 | $33.54 | $33.47 $33.77 |
| Sep 11, 2026 | $33.89 | $33.89 | $33.33 | $33.38 | $-0.00 | -0.01% | 3,923 | $33.50 | $33.33 $33.89 |
| Sep 10, 2026 | $33.51 | $33.51 | $33.36 | $33.38 | $-0.25 | -0.74% | 5,797 | $33.40 | $33.36 $33.51 |
| Sep 9, 2026 | $33.89 | $33.89 | $33.62 | $33.63 | $-0.23 | -0.69% | 3,596 | $33.73 | $33.62 $33.89 |
| Sep 8, 2026 | $33.99 | $34.05 | $33.80 | $33.86 | $-0.50 | -1.47% | 6,586 | $33.93 | $33.80 $34.05 |
| Sep 4, 2026 | $34.39 | $34.39 | $34.22 | $34.37 | $-0.30 | -0.87% | 2,585 | $34.30 | $34.22 $34.39 |
| Sep 3, 2026 | $34.59 | $34.68 | $34.53 | $34.67 | +$0.03 | +0.08% | 1,083 | $34.61 | $34.53 $34.68 |
| Sep 2, 2026 | $34.48 | $34.64 | $34.41 | $34.64 | +$0.41 | +1.21% | 2,591 | $34.48 | $34.41 $34.64 |
| Sep 1, 2026 | $34.40 | $34.42 | $34.10 | $34.23 | $-0.01 | -0.04% | 3,510 | $34.28 | $34.10 $34.42 |
| Aug 31, 2026 | $33.74 | $34.25 | $33.74 | $34.24 | +$0.33 | +0.97% | 4,488 | $34.12 | $33.74 $34.25 |
| Aug 28, 2026 | $34.28 | $34.28 | $33.87 | $33.91 | $-0.46 | -1.34% | 3,187 | $33.91 | $33.87 $34.28 |
| Aug 27, 2026 | $34.49 | $34.50 | $34.34 | $34.37 | $-0.22 | -0.64% | 3,605 | $34.42 | $34.34 $34.50 |
| Aug 26, 2026 | $34.68 | $34.68 | $34.58 | $34.59 | $-0.36 | -1.03% | 2,349 | $34.61 | $34.58 $34.68 |
| Aug 25, 2026 | $35.10 | $35.10 | $34.85 | $34.95 | +$0.18 | +0.52% | 6,402 | $34.98 | $34.85 $35.10 |
| Aug 24, 2026 | $35.00 | $35.00 | $34.57 | $34.77 | $-0.22 | -0.64% | 4,799 | $34.76 | $34.57 $35.00 |