Harbor Commodity All-Weather StrategyETF (HGER)
22.64
+0.02
(+0.09%)
USD |
NYSEARCA |
Nov 20, 16:00
22.63
0.00 (0.00%)
After-Hours: 20:00
HGER Price: 22.64 for Nov. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 22.87 | 22.87 | 22.59 | 22.64 | 23592.00 |
| Nov 19, 2024 | 22.66 | 22.70 | 22.58 | 22.62 | 92270.00 |
| Nov 18, 2024 | 22.54 | 22.59 | 22.24 | 22.58 | 24329.00 |
| Nov 15, 2024 | 22.28 | 22.30 | 22.12 | 22.14 | 54286.00 |
| Nov 14, 2024 | 22.26 | 22.32 | 22.19 | 22.24 | 300211.0 |
| Nov 13, 2024 | 22.18 | 22.30 | 22.10 | 22.16 | 41505.00 |
| Nov 12, 2024 | 22.45 | 22.45 | 22.22 | 22.25 | 13066.00 |
| Nov 11, 2024 | 22.50 | 22.85 | 22.25 | 22.33 | 182178.0 |
| Nov 08, 2024 | 23.10 | 23.10 | 22.68 | 22.75 | 39524.00 |
| Nov 07, 2024 | 22.76 | 23.01 | 22.76 | 23.00 | 31125.00 |
| Nov 06, 2024 | 23.11 | 23.11 | 22.55 | 22.69 | 26079.00 |
| Nov 05, 2024 | 22.99 | 23.07 | 22.93 | 23.01 | 34430.00 |
| Nov 04, 2024 | 22.90 | 22.93 | 22.82 | 22.90 | 22933.00 |
| Nov 01, 2024 | 22.92 | 22.92 | 22.66 | 22.66 | 62061.00 |
| Oct 31, 2024 | 22.77 | 22.87 | 22.64 | 22.85 | 47559.00 |
| Oct 30, 2024 | 22.46 | 22.74 | 22.46 | 22.74 | 30584.00 |
| Oct 29, 2024 | 22.47 | 22.50 | 22.35 | 22.49 | 22714.00 |
| Oct 28, 2024 | 22.72 | 22.72 | 22.33 | 22.60 | 26793.00 |
| Oct 25, 2024 | 22.78 | 22.84 | 22.75 | 22.83 | 23527.00 |
| Oct 24, 2024 | 22.91 | 22.91 | 22.66 | 22.75 | 55724.00 |
| Oct 23, 2024 | 22.95 | 22.95 | 22.68 | 22.75 | 1.180M |
| Oct 22, 2024 | 22.68 | 22.89 | 22.68 | 22.84 | 26472.00 |
| Oct 21, 2024 | 22.40 | 22.63 | 22.40 | 22.57 | 330417.0 |
| Oct 18, 2024 | 22.58 | 22.58 | 22.44 | 22.45 | 28242.00 |
| Oct 17, 2024 | 22.49 | 22.60 | 22.46 | 22.58 | 113953.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.66
Minimum
Sep 26 2022
25.63
Maximum
Mar 08 2022
22.14
Average
22.17
Median
Jul 13 2023