Harbor Disciplined Bond ETF (AGGS)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.988511030547 | 40.4649 | 40.4649 | 40.0649 | 90 | 40.2365775 | SP |
| 4 | -1.1298 | -2.74258581808 | 41.1947 | 41.1947 | 40.0649 | 624 | 40.54617557 | SP |
| 12 | -1.5851 | -3.80576230492 | 41.65 | 41.77 | 40.0649 | 917 | 41.25835327 | SP |
| 26 | -1.2051 | -2.92003876908 | 41.27 | 42.83 | 40.0649 | 481 | 41.41471864 | SP |
| 52 | -0.0151 | -0.0376746506986 | 40.08 | 42.83 | 40.0649 | 2751 | 40.70615324 | SP |
| 156 | -0.0151 | -0.0376746506986 | 40.08 | 42.83 | 40.0649 | 2751 | 40.70615324 | SP |
| 260 | -0.0151 | -0.0376746506986 | 40.08 | 42.83 | 40.0649 | 2751 | 40.70615324 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 40.0649 | -0.06 | -0.16 | 40.06 | 40.0649 | 40.06 | 4 |
| 1736551800 | 40.1274 | -0.21 | -0.51 | 40.1892 | 40.1892 | 40.1274 | 171 |
| 1736379000 | 40.3348 | 0.02 | 0.06 | 40.25 | 40.3348 | 40.25 | 187 |
| 1736292600 | 40.31 | -0.15 | -0.38 | 40.42 | 40.42 | 40.31 | 2 |
| 1736206200 | 40.4649 | -0.04 | -0.11 | 40.4649 | 40.4649 | 40.4649 | 2 |
| 1735947000 | 40.5098 | -0.02 | -0.05 | 40.575 | 40.575 | 40.5098 | 1003 |
| 1735860600 | 40.5284 | 0.01 | 0.01 | 40.5284 | 40.5284 | 40.5284 | 24 |
| 1735687800 | 40.5227 | -0.04 | -0.10 | 40.5227 | 40.5227 | 40.5227 | 3 |
| 1735601400 | 40.5618 | 0.14 | 0.35 | 40.55 | 40.5618 | 40.28 | 9189 |
| 1735342200 | 40.42 | -0.08 | -0.20 | 40.46 | 40.46 | 40.42 | 4 |
| 1735255800 | 40.4995 | 0.03 | 0.07 | 40.38 | 40.4995 | 40.38 | 11 |
| 1735077840 | 40.4714 | 0.03 | 0.07 | 40.37 | 40.4714 | 40.37 | 4 |
| 1734996600 | 40.445 | -0.13 | -0.32 | 40.445 | 40.445 | 40.445 | 2 |
| 1734737400 | 40.5767 | -0.17 | -0.43 | 40.5767 | 40.5767 | 40.5767 | 2 |
| 1734651000 | 40.7514 | -0.14 | -0.35 | 40.79 | 40.79 | 40.7514 | 4 |
| 1734564600 | 40.8938 | -0.28 | -0.68 | 40.8938 | 40.8938 | 40.8938 | 5 |
| 1734478200 | 41.1735 | -0.02 | -0.05 | 41.18 | 41.18 | 41.1735 | 4 |
| 1734391800 | 41.1947 | 0.05 | 0.12 | 41.1947 | 41.1947 | 41.1947 | 2 |
| 1734132600 | 41.1449 | -0.14 | -0.34 | 41.16 | 41.16 | 41.1449 | 190 |
| 1734046200 | 41.2853 | -0.17 | -0.41 | 41.385 | 41.385 | 41.2853 | 23 |
| 1733959800 | 41.4541 | -0.11 | -0.27 | 41.62 | 41.62 | 41.4541 | 7 |
| 1733873400 | 41.5672 | -0.06 | -0.15 | 41.535 | 41.5672 | 41.535 | 7 |
| 1733787000 | 41.63 | -0.1 | -0.24 | 41.7 | 41.7 | 41.63 | 60 |
| 1733527800 | 41.73 | 0.02 | 0.04 | 41.77 | 41.77 | 41.73 | 8 |
| 1733441400 | 41.7116 | 0.09 | 0.22 | 41.625 | 41.77 | 41.59 | 7252 |
| 1733355000 | 41.62 | 0.12 | 0.29 | 41.4 | 41.62 | 41.4 | 309 |
| 1733268600 | 41.5 | -0.09 | -0.20 | 41.61 | 41.63 | 41.5 | 804 |
| 1733182200 | 41.585 | -0.11 | -0.27 | 41.58 | 41.73 | 41.58 | 12115 |
| 1732917840 | 41.699 | 0.18 | 0.42 | 41.699 | 41.699 | 41.699 | 0 |
| 1732750200 | 41.5227 | 0.13 | 0.30 | 41.5227 | 41.5227 | 41.5227 | 0 |
| 1732663800 | 41.3975 | -0.08 | -0.20 | 41.39 | 41.3975 | 41.39 | 2 |
| 1732577400 | 41.4787 | 0.37 | 0.91 | 41.4787 | 41.4787 | 41.4787 | 0 |
| 1732318200 | 41.1049 | 0.03 | 0.07 | 41.1049 | 41.1049 | 41.1049 | 1 |
| 1732231800 | 41.075 | -0.01 | -0.03 | 41.075 | 41.075 | 41.075 | 0 |
| 1732145400 | 41.0891 | -0.04 | -0.09 | 41.0891 | 41.0891 | 41.0891 | 1 |
| 1732059000 | 41.1279 | 0.05 | 0.12 | 41.16 | 41.16 | 41.1279 | 2 |
| 1731972600 | 41.0783 | 0.05 | 0.13 | 40.98 | 41.0783 | 40.98 | 1317 |
| 1731713400 | 41.0251 | -0.03 | -0.08 | 40.97 | 41.08 | 40.97 | 2200 |
| 1731627000 | 41.06 | 0.01 | 0.02 | 41.1 | 41.1001 | 41.05 | 1141 |
| 1731540600 | 41.05 | 0 | 0.01 | 41.05 | 41.08 | 41.05 | 1620 |
| 1731454200 | 41.045 | -0.25 | -0.61 | 41.15 | 41.17 | 41.045 | 404 |
| 1731367800 | 41.295 | -0.06 | -0.14 | 41.29 | 41.295 | 41.2515 | 3002 |
| 1731108600 | 41.3532 | 0.1 | 0.23 | 41.33 | 41.4 | 41.33 | 102 |
| 1731022200 | 41.2565 | 0.29 | 0.70 | 41.1 | 41.28 | 41.1 | 507 |
| 1730935800 | 40.97 | -0.33 | -0.80 | 40.92 | 41.03 | 40.92 | 402 |
| 1730849400 | 41.3 | 0.09 | 0.22 | 41.18 | 41.3 | 41.18 | 102 |
| 1730763000 | 41.2078 | 0.02 | 0.06 | 41.25 | 41.25 | 41.15 | 400 |
| 1730500200 | 41.185 | -0.15 | -0.37 | 41.36 | 41.36 | 41.185 | 500 |
| 1730413800 | 41.3398 | -0.04 | -0.09 | 41.3 | 41.39 | 41.2578 | 1613 |
| 1730327400 | 41.375 | -0.01 | -0.02 | 41.49 | 41.49 | 41.375 | 400 |
| 1730241000 | 41.3833 | 0.03 | 0.07 | 41.21 | 41.3833 | 41.21 | 502 |
| 1730154600 | 41.3551 | -0.04 | -0.11 | 41.37 | 41.37 | 41.31 | 400 |
| 1729895400 | 41.4 | -0.09 | -0.21 | 41.5 | 41.5 | 41.4 | 400 |
| 1729809000 | 41.4852 | 0.09 | 0.22 | 41.42 | 41.56 | 41.42 | 4816 |
| 1729722600 | 41.3961 | -0.09 | -0.23 | 41.38 | 41.3961 | 41.3787 | 162 |
| 1729636200 | 41.491 | -0.03 | -0.06 | 41.58 | 41.58 | 41.491 | 5 |
| 1729549800 | 41.5167 | -0.28 | -0.66 | 41.65 | 41.65 | 41.5167 | 2 |
| 1729290600 | 41.794 | 0.04 | 0.10 | 41.81 | 41.81 | 41.794 | 100 |
| 1729204200 | 41.7517 | -0.19 | -0.46 | 41.81 | 41.81 | 41.7517 | 2 |
| 1729117800 | 41.9451 | 0.06 | 0.14 | 41.9451 | 41.9451 | 41.9451 | 0 |
| 1729031400 | 41.8845 | 0.16 | 0.38 | 41.85 | 41.8845 | 41.85 | 100 |
| 1728945000 | 41.7265 | -0.02 | -0.05 | 41.63 | 41.727 | 41.63 | 261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
