Harbor Scientific Alpha High-Yield ETF (SIHY)

SIHY
🏛️ Vereinigte Staaten →
46.37
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 46.48 46.48 46.23 46.37 0.0M
2025-09-25 46.39 46.39 46.03 46.24 0.0M
2025-09-24 46.41 46.51 46.37 46.39 0.0M
2025-09-23 46.68 46.68 46.41 46.45 0.0M
2025-09-22 46.48 46.69 46.48 46.55 0.0M
2025-09-19 46.48 46.51 46.33 46.46 0.0M
2025-09-18 46.39 46.49 46.24 46.38 0.0M
2025-09-17 46.27 46.40 46.25 46.25 0.0M
2025-09-16 46.26 46.49 46.21 46.29 0.0M
2025-09-15 46.12 46.25 46.12 46.20 0.1M
2025-09-12 46.20 46.20 46.03 46.10 0.0M
2025-09-11 46.20 46.20 45.95 46.08 0.4M
2025-09-10 46.15 46.24 46.10 46.20 0.0M
2025-09-09 46.11 46.17 46.01 46.03 0.1M
2025-09-08 46.15 46.22 46.11 46.18 0.0M
2025-09-05 46.35 46.35 46.01 46.25 0.1M
2025-09-04 46.14 46.14 45.91 46.08 0.0M
2025-09-03 46.06 46.07 45.84 45.98 0.0M
2025-09-02 45.92 45.99 45.69 45.83 0.0M
2025-08-29 46.49 46.49 46.15 46.20 0.0M
2025-08-28 46.30 46.39 46.22 46.26 0.0M
2025-08-27 46.34 46.39 46.14 46.23 0.0M
2025-08-26 46.28 46.33 46.02 46.13 0.0M
2025-08-25 46.31 46.32 46.03 46.10 0.0M
2025-08-22 46.07 46.26 45.95 46.14 0.0M
2025-08-21 46.03 46.03 45.71 45.78 0.0M
2025-08-20 45.91 46.04 45.76 45.84 0.0M
2025-08-19 45.88 45.96 45.83 45.84 0.0M
2025-08-18 45.79 46.00 45.73 45.77 0.0M
2025-08-15 45.85 45.86 45.77 45.82 0.0M
2025-08-14 46.01 46.03 45.79 45.83 0.1M
2025-08-13 45.98 46.00 45.94 45.94 0.1M
2025-08-12 45.78 45.94 45.78 45.87 0.0M
2025-08-11 45.80 45.90 45.75 45.75 0.0M
2025-08-08 45.78 45.78 45.67 45.72 0.0M
2025-08-07 46.06 46.06 45.75 45.81 0.0M
2025-08-06 45.78 45.84 45.67 45.76 0.0M
2025-08-05 45.93 45.93 45.60 45.75 0.0M
2025-08-04 45.62 45.67 45.61 45.64 0.0M
2025-08-01 45.43 45.63 45.43 45.56 0.0M
2025-07-31 45.79 45.89 45.76 45.76 0.0M
2025-07-30 45.77 45.96 45.76 45.79 0.0M
2025-07-29 46.12 46.12 45.84 45.91 0.0M
2025-07-28 45.85 46.24 45.82 46.13 0.0M
2025-07-25 45.82 46.02 45.75 45.87 0.0M
2025-07-24 45.84 45.95 45.82 45.84 0.0M
2025-07-23 45.85 45.85 45.78 45.83 0.0M
2025-07-22 45.99 45.99 45.76 45.82 0.0M
2025-07-21 45.97 45.97 45.73 45.73 0.1M
2025-07-18 45.88 45.88 45.65 45.65 0.0M
2025-07-17 45.59 45.76 45.57 45.58 0.0M
2025-07-16 45.55 45.58 45.48 45.57 0.0M
2025-07-15 45.69 45.74 45.44 45.64 0.0M
2025-07-14 45.54 45.64 45.53 45.61 0.0M
2025-07-11 45.62 45.62 45.48 45.55 0.0M
2025-07-10 45.65 45.72 45.58 45.65 0.0M
2025-07-09 45.66 45.70 45.59 45.67 0.0M
2025-07-08 45.64 45.64 45.51 45.57 0.3M
2025-07-07 45.57 45.84 45.57 45.59 0.0M
2025-07-03 45.79 45.87 45.72 45.86 0.0M
2025-07-02 45.72 45.83 45.58 45.74 0.4M
2025-07-01 45.73 45.83 45.68 45.74 0.0M
2025-06-30 45.91 46.09 45.87 46.09 0.0M
2025-06-27 45.81 45.99 45.78 45.85 0.0M
2025-06-26 45.92 45.92 45.69 45.83 0.0M
2025-06-25 45.83 45.83 45.64 45.70 0.0M
2025-06-24 45.76 45.91 45.60 45.78 0.0M
2025-06-23 45.47 45.61 45.47 45.57 0.0M
2025-06-20 45.33 45.50 45.33 45.49 0.0M
2025-06-18 45.32 45.37 45.29 45.30 0.0M
2025-06-17 45.34 45.36 45.26 45.31 0.0M
2025-06-16 45.27 45.42 45.26 45.29 0.0M
2025-06-13 45.23 45.29 45.15 45.24 0.1M
2025-06-12 45.55 45.55 45.28 45.33 0.0M
2025-06-11 45.50 45.50 45.30 45.32 0.0M
2025-06-10 45.21 45.30 45.20 45.30 0.0M
2025-06-09 45.32 45.39 45.16 45.39 0.0M
2025-06-06 44.94 45.21 44.94 45.18 0.0M
2025-06-05 45.05 45.12 44.94 45.00 0.0M
2025-06-04 44.96 45.11 44.96 45.03 0.1M
2025-06-03 44.80 44.98 44.80 44.91 0.1M
2025-06-02 44.78 44.83 44.72 44.78 0.0M
2025-05-30 45.05 45.12 45.02 45.06 0.0M
2025-05-29 45.06 45.12 45.02 45.09 0.0M
2025-05-28 45.22 45.22 44.95 45.03 0.0M
2025-05-27 44.87 45.02 44.74 45.02 0.0M
2025-05-23 44.79 44.79 44.58 44.71 0.0M
2025-05-22 44.59 44.90 44.45 44.67 0.1M
2025-05-21 45.00 45.00 44.61 44.61 0.0M
2025-05-20 44.95 45.03 44.93 45.01 0.0M
2025-05-19 44.86 45.01 44.83 44.94 0.1M
2025-05-16 44.95 45.05 44.87 45.02 0.2M
2025-05-15 45.00 45.00 44.76 44.96 0.0M
2025-05-14 45.18 45.18 44.97 45.01 0.0M
2025-05-13 45.08 45.22 45.08 45.16 0.0M
2025-05-12 45.02 45.10 44.82 45.10 0.0M
2025-05-09 44.69 44.69 44.56 44.60 0.0M
2025-05-08 44.85 44.85 44.52 44.55 0.0M
2025-05-07 44.93 44.93 44.67 44.75 0.0M
2025-05-06 44.72 44.73 44.59 44.68 0.0M
2025-05-05 44.69 44.81 44.64 44.73 0.0M
2025-05-02 44.67 44.75 44.61 44.67 0.1M
2025-05-01 44.51 44.65 44.41 44.63 0.1M
2025-04-30 45.01 45.01 44.56 44.56 0.1M
2025-04-29 44.83 45.06 44.83 45.06 0.0M
2025-04-28 45.17 45.17 44.82 44.83 0.0M
2025-04-25 44.79 45.01 44.79 44.95 0.0M
2025-04-24 44.57 44.77 44.57 44.68 0.0M
2025-04-23 44.75 44.79 44.30 44.37 0.1M
2025-04-22 44.23 44.39 44.23 44.32 0.0M
2025-04-21 44.39 44.39 43.98 44.19 0.0M
2025-04-17 44.35 44.41 44.17 44.31 0.0M
2025-04-16 43.77 44.20 43.63 44.12 0.3M
2025-04-15 44.01 44.01 43.67 43.69 0.1M
2025-04-14 43.77 43.85 43.70 43.72 0.0M
2025-04-11 43.24 43.57 43.11 43.42 0.1M
2025-04-10 43.79 43.87 43.24 43.36 0.1M
2025-04-09 42.97 44.46 42.54 44.22 0.1M
2025-04-08 43.77 43.81 43.15 43.15 0.0M
2025-04-07 42.38 44.42 42.38 43.45 0.1M
2025-04-04 43.89 44.43 43.22 43.58 0.0M
2025-04-03 44.58 44.60 44.32 44.43 0.1M
2025-04-02 44.81 45.10 44.78 45.10 0.0M
2025-04-01 44.60 45.10 44.60 45.00 0.1M
2025-03-31 45.15 45.17 44.65 44.65 0.2M
2025-03-28 45.43 45.43 45.07 45.38 0.0M
2025-03-27 45.59 45.59 45.39 45.51 0.0M
2025-03-26 45.66 45.66 45.43 45.52 0.0M
2025-03-25 45.80 45.87 45.69 45.75 0.0M
2025-03-24 45.80 45.83 45.71 45.80 0.0M
2025-03-21 45.64 45.78 45.49 45.69 0.0M
2025-03-20 45.80 45.80 45.66 45.78 0.0M
2025-03-19 45.32 45.71 45.32 45.70 0.0M
2025-03-18 45.26 45.41 45.16 45.21 0.2M
2025-03-17 45.20 45.30 45.08 45.30 0.0M
2025-03-14 45.10 45.34 45.03 45.13 0.0M
2025-03-13 45.21 45.21 44.70 44.97 0.0M
2025-03-12 45.27 45.27 45.03 45.21 0.0M
2025-03-11 45.58 45.58 45.18 45.25 0.0M
2025-03-10 45.46 45.47 45.40 45.44 0.0M
2025-03-07 45.49 45.62 45.46 45.53 0.0M
2025-03-06 45.55 45.56 45.44 45.44 0.0M
2025-03-05 45.77 45.77 45.51 45.58 0.0M
2025-03-04 45.61 45.61 45.44 45.59 0.0M
2025-03-03 45.64 45.70 45.52 45.55 0.0M
2025-02-28 45.91 46.11 45.91 46.09 0.0M
2025-02-27 46.14 46.14 45.86 45.86 0.1M
2025-02-26 46.02 46.08 45.92 46.06 0.0M
2025-02-25 45.96 46.02 45.80 45.81 0.0M
2025-02-24 45.97 46.14 45.86 46.14 0.0M
2025-02-21 46.07 46.12 45.93 45.95 0.0M
2025-02-20 46.05 46.05 45.94 46.05 0.0M
2025-02-19 46.05 46.05 45.86 45.96 0.0M
2025-02-18 45.96 46.02 45.88 45.97 0.0M
2025-02-14 46.02 46.10 45.99 45.99 0.0M
2025-02-13 46.19 46.19 45.85 46.00 0.0M
2025-02-12 45.69 45.80 45.69 45.80 0.0M
2025-02-11 46.08 46.08 45.83 45.89 0.0M
2025-02-10 45.89 46.01 45.89 45.98 0.0M
2025-02-07 45.90 45.90 45.81 45.89 0.0M
2025-02-06 46.09 46.09 45.93 45.95 0.0M
2025-02-05 46.01 46.11 45.99 46.11 0.0M
2025-02-04 45.82 45.94 45.80 45.89 0.0M
2025-02-03 45.15 46.02 45.15 45.80 0.3M
2025-01-31 46.28 46.37 46.16 46.30 0.1M
2025-01-30 46.27 46.38 46.18 46.38 0.0M
2025-01-29 46.15 46.23 46.08 46.20 0.0M
2025-01-28 46.16 46.32 46.12 46.30 0.0M
2025-01-27 46.09 46.30 46.09 46.18 0.0M
2025-01-24 46.10 46.37 46.10 46.13 0.1M
2025-01-23 46.01 46.38 46.00 46.06 0.2M
2025-01-22 46.40 46.40 46.03 46.13 0.0M
2025-01-21 46.34 46.38 46.02 46.08 0.0M
2025-01-17 45.94 46.16 45.90 45.90 0.0M
2025-01-16 45.76 45.92 45.76 45.89 0.2M
2025-01-15 45.77 45.96 45.60 45.85 0.1M
2025-01-14 45.42 45.58 45.38 45.44 0.0M
2025-01-13 45.31 45.57 45.31 45.40 0.1M
2025-01-10 45.93 45.93 45.44 45.55 0.0M
2025-01-08 45.86 45.86 45.60 45.70 0.0M
2025-01-07 46.11 46.11 45.65 45.66 0.0M
2025-01-06 45.88 45.98 45.80 45.86 0.0M
2025-01-03 45.87 45.95 45.83 45.83 0.0M
2025-01-02 45.70 45.89 45.65 45.72 0.0M