Harbor Commodity All Weather Strategy ETF (HGER)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -2.84570920409 | 22.49 | 22.54 | 21.85 | 97737 | 22.1482312 | SP |
| 4 | -0.68 | -3.01819795828 | 22.53 | 23.035 | 21.85 | 87861 | 22.49017694 | SP |
| 12 | -0.33 | -1.48782687105 | 22.18 | 23.37 | 21.85 | 92937 | 22.53241838 | SP |
| 26 | 0.88 | 4.19647114926 | 20.97 | 23.48 | 20.592 | 62484 | 22.42231479 | SP |
| 52 | -0.82 | -3.61711513013 | 22.67 | 23.7 | 20.3969 | 50943 | 22.25438097 | SP |
| 156 | -0.18 | -0.817067635043 | 22.03 | 23.7 | 20.3969 | 39196 | 22.1726317 | SP |
| 260 | -0.18 | -0.817067635043 | 22.03 | 23.7 | 20.3969 | 39196 | 22.1726317 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 22.1 | -0.03 | -0.14 | 22.01 | 22.235 | 22.01 | 58985 |
| 1721774400 | 22.13 | -0.09 | -0.41 | 22.32 | 22.32 | 22.08 | 349767 |
| 1721688000 | 22.22 | 0.13 | 0.58 | 22.03 | 22.23 | 22.03 | 32398 |
| 1721428800 | 22.0912 | -0.35 | -1.55 | 22.349 | 22.349 | 22.07 | 19990 |
| 1721342400 | 22.44 | -0.15 | -0.66 | 22.49 | 22.54 | 22.42 | 27544 |
| 1721256000 | 22.59 | 0.04 | 0.18 | 22.45 | 22.63 | 22.45 | 29065 |
| 1721169600 | 22.55 | -0.03 | -0.13 | 22.63 | 22.63 | 22.41 | 183789 |
| 1721083200 | 22.5801 | -0.09 | -0.40 | 22.62 | 22.66 | 22.51 | 187539 |
| 1720824000 | 22.67 | -0.1 | -0.44 | 22.82 | 22.82 | 22.6 | 70142 |
| 1720737600 | 22.77 | 0.29 | 1.29 | 22.63 | 22.79 | 22.63 | 100420 |
| 1720651200 | 22.48 | -0.05 | -0.22 | 22.45 | 22.61 | 22.45 | 65075 |
| 1720564800 | 22.53 | -0.14 | -0.62 | 22.69 | 22.69 | 22.53 | 95803 |
| 1720478400 | 22.67 | -0.31 | -1.35 | 22.93 | 22.93 | 22.62 | 103134 |
| 1720219200 | 22.98 | 0.15 | 0.66 | 22.85 | 23.035 | 22.85 | 72959 |
| 1720040640 | 22.83 | 0.09 | 0.42 | 22.68 | 22.88 | 22.68 | 17029 |
| 1719960000 | 22.735 | 0.09 | 0.38 | 22.7 | 22.79 | 22.7 | 86020 |
| 1719873600 | 22.65 | 0.05 | 0.22 | 22.7 | 22.73 | 22.46 | 47199 |
| 1719614400 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1719528000 | 22.6 | 0.17 | 0.76 | 22.53 | 22.66 | 22.53 | 34641 |
| 1719441600 | 22.4285 | -0.07 | -0.32 | 22.4 | 22.5102 | 22.38 | 18423 |
| 1719355200 | 22.5 | -0.16 | -0.71 | 22.56 | 22.57 | 22.45 | 12669 |
| 1719268800 | 22.66 | 0.16 | 0.73 | 22.49 | 22.68 | 22.49 | 17724 |
| 1719009600 | 22.4951 | -0.22 | -0.99 | 22.64 | 22.9 | 22.48 | 22888 |
| 1718923200 | 22.72 | 0.02 | 0.09 | 22.67 | 22.845 | 22.67 | 33877 |
| 1718750400 | 22.7 | 0.2 | 0.89 | 22.44 | 22.7 | 22.44 | 10725 |
| 1718664000 | 22.5 | -0.12 | -0.53 | 22.59 | 22.72 | 22.42 | 99560 |
| 1718404800 | 22.62 | 0.01 | 0.04 | 22.71 | 22.7499 | 22.57 | 21247 |
| 1718318400 | 22.61 | 0.07 | 0.31 | 22.55 | 22.69 | 22.55 | 237521 |
| 1718232000 | 22.54 | 0.05 | 0.22 | 22.54 | 22.7599 | 22.53 | 15207 |
| 1718145600 | 22.49 | 0.04 | 0.18 | 22.3 | 22.5387 | 22.3 | 12081 |
| 1718059200 | 22.45 | 0.22 | 0.99 | 22.33 | 22.455 | 22.309 | 33651 |
| 1717800000 | 22.23 | -0.43 | -1.90 | 22.86 | 22.86 | 22.23 | 35997 |
| 1717713600 | 22.66 | 0.25 | 1.12 | 22.38 | 22.679 | 22.38 | 41950 |
| 1717627200 | 22.41 | 0.16 | 0.72 | 22.5 | 22.5 | 22.26 | 1630039 |
| 1717540800 | 22.25 | -0.17 | -0.76 | 22.47 | 22.47 | 22.22 | 70383 |
| 1717454400 | 22.42 | -0.17 | -0.75 | 22.69 | 22.69 | 22.39 | 10412 |
| 1717195200 | 22.5897 | -0.19 | -0.84 | 22.93 | 22.93 | 22.55 | 23394 |
| 1717108800 | 22.78 | -0.15 | -0.65 | 22.99 | 22.99 | 22.74 | 274572 |
| 1717022400 | 22.93 | -0.31 | -1.31 | 23.18 | 23.18 | 22.93 | 6405 |
| 1716936000 | 23.235 | 0.41 | 1.77 | 22.93 | 23.235 | 22.93 | 2261 |
| 1716590400 | 22.83 | 0.04 | 0.18 | 22.76 | 22.899 | 22.76 | 13223 |
| 1716504000 | 22.7884 | -0.16 | -0.70 | 23.21 | 23.21 | 22.76 | 185985 |
| 1716417600 | 22.95 | -0.26 | -1.12 | 23.16 | 23.16 | 22.935 | 12866 |
| 1716331200 | 23.21 | -0.06 | -0.26 | 23.37 | 23.37 | 23.1901 | 17921 |
| 1716244800 | 23.27 | 0.17 | 0.74 | 23.09 | 23.32 | 23.09 | 164497 |
| 1715985600 | 23.1 | 0.29 | 1.27 | 23.12 | 23.12 | 22.99 | 17791 |
| 1715899200 | 22.81 | 0.02 | 0.09 | 22.84 | 22.85 | 22.76 | 28393 |
| 1715812800 | 22.79 | 0.12 | 0.53 | 22.67 | 22.8399 | 22.58 | 37266 |
| 1715726400 | 22.67 | -0.08 | -0.35 | 22.85 | 22.85 | 22.5731 | 44250 |
| 1715640000 | 22.75 | 0.05 | 0.22 | 22.75 | 22.8 | 22.69 | 61582 |
| 1715380800 | 22.7 | 0 | 0.00 | 22.83 | 22.83 | 22.7 | 24506 |
| 1715294400 | 22.7 | 0.12 | 0.53 | 22.6 | 22.7 | 22.6 | 12846 |
| 1715208000 | 22.5803 | -0.05 | -0.22 | 22.57 | 22.64 | 22.48 | 18241 |
| 1715121600 | 22.6308 | -0.01 | -0.04 | 22.59 | 22.69 | 22.58 | 65680 |
| 1715035200 | 22.64 | 0.28 | 1.23 | 22.33 | 22.67 | 22.33 | 16668 |
| 1714776000 | 22.3648 | 0.04 | 0.16 | 22.48 | 22.48 | 22.29 | 18569 |
| 1714689600 | 22.3283 | -0 | -0.01 | 22.18 | 22.35 | 22.175 | 251688 |
| 1714603200 | 22.33 | -0.21 | -0.94 | 22.49 | 22.5 | 22.22 | 22262 |
| 1714516800 | 22.5429 | -0.39 | -1.70 | 23.04 | 23.04 | 22.52 | 15019 |
| 1714430400 | 22.9339 | -0.05 | -0.20 | 23.08 | 23.08 | 22.9 | 33718 |
| 1714171200 | 22.98 | 0.01 | 0.04 | 22.92 | 23.08 | 22.91 | 18004 |
| 1714084800 | 22.97 | 0.09 | 0.39 | 22.98 | 22.98 | 22.79 | 14072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
