11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Harbor Scientific Alpha Income ETF (SIFI)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

42.77

+0.25

(+0.59%)

As of 03:59PM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	42.77	42.77	42.77	42.77	42.77	203
01 May 2024	42.52	42.52	42.52	42.52	42.52	100
01 May 2024	0.182 Dividend
30 Apr 2024	42.49	42.49	42.49	42.49	42.31	100
29 Apr 2024	42.66	42.66	42.66	42.66	42.47	100
26 Apr 2024	42.61	42.61	42.61	42.61	42.42	-
25 Apr 2024	42.49	42.49	42.49	42.49	42.31	-
24 Apr 2024	42.59	42.59	42.59	42.59	42.41	100
23 Apr 2024	42.69	42.70	42.69	42.70	42.51	200
22 Apr 2024	42.62	42.62	42.62	42.62	42.43	100
19 Apr 2024	42.48	42.48	42.48	42.48	42.30	-
18 Apr 2024	42.49	42.49	42.49	42.49	42.31	100
17 Apr 2024	42.53	42.53	42.53	42.53	42.35	100
16 Apr 2024	42.41	42.41	42.41	42.41	42.23	200
15 Apr 2024	42.49	42.49	42.49	42.49	42.31	100
12 Apr 2024	42.67	42.67	42.67	42.67	42.49	100
11 Apr 2024	42.59	42.59	42.59	42.59	42.41	100
10 Apr 2024	42.56	42.56	42.56	42.56	42.38	100
09 Apr 2024	43.02	43.02	43.02	43.02	42.84	100
08 Apr 2024	42.91	42.91	42.91	42.91	42.73	100
05 Apr 2024	42.87	42.87	42.87	42.87	42.69	100
04 Apr 2024	42.95	42.95	42.93	42.93	42.75	1,500
03 Apr 2024	42.88	42.92	42.88	42.92	42.74	200
02 Apr 2024	42.89	42.89	42.89	42.89	42.71	100
01 Apr 2024	42.96	42.97	42.93	42.94	42.76	2,200
01 Apr 2024	0.194 Dividend
28 Mar 2024	43.37	43.37	43.37	43.37	42.99	100
27 Mar 2024	43.41	43.48	43.38	43.48	43.10	700
26 Mar 2024	43.33	43.34	43.28	43.28	42.90	400
25 Mar 2024	43.33	43.33	43.33	43.33	42.95	-
22 Mar 2024	43.69	43.69	43.60	43.60	43.22	1,900
21 Mar 2024	43.32	43.38	43.31	43.31	42.94	2,600
20 Mar 2024	43.37	43.37	43.35	43.35	42.98	200
19 Mar 2024	43.15	43.15	43.15	43.15	42.77	-
18 Mar 2024	42.96	42.98	42.96	42.98	42.61	500
15 Mar 2024	42.92	43.09	42.92	42.99	42.61	19,700
14 Mar 2024	42.96	42.96	42.96	42.96	42.58	100
13 Mar 2024	43.26	43.26	43.18	43.18	42.80	800
12 Mar 2024	43.27	43.27	43.17	43.17	42.79	200
11 Mar 2024	43.20	43.26	43.17	43.26	42.88	1,600
08 Mar 2024	43.29	43.31	43.29	43.31	42.93	300
07 Mar 2024	43.22	43.22	43.22	43.22	42.84	100
06 Mar 2024	43.13	43.13	43.13	43.13	42.76	100
05 Mar 2024	43.09	43.09	43.09	43.09	42.71	100
04 Mar 2024	43.05	43.05	43.05	43.05	42.67	100
01 Mar 2024	42.97	43.07	42.97	43.07	42.70	800
29 Feb 2024	43.07	43.07	43.07	43.07	42.70	100
28 Feb 2024	42.99	43.02	42.99	43.02	42.65	300
27 Feb 2024	42.99	42.99	42.99	42.99	42.61	100
26 Feb 2024	42.99	42.99	42.99	42.99	42.61	-
23 Feb 2024	43.13	43.13	43.13	43.13	42.75	-
22 Feb 2024	43.11	43.11	43.11	43.11	42.73	-
21 Feb 2024	43.03	43.03	43.03	43.03	42.65	-
20 Feb 2024	43.12	43.12	43.12	43.12	42.74	100
16 Feb 2024	43.04	43.04	43.01	43.01	42.64	300
15 Feb 2024	43.18	43.18	43.18	43.18	42.80	100
14 Feb 2024	43.10	43.10	43.10	43.10	42.72	100
13 Feb 2024	42.89	42.89	42.89	42.89	42.51	-
12 Feb 2024	43.27	43.27	43.27	43.27	42.89	100
09 Feb 2024	43.32	43.32	43.32	43.32	42.94	100
08 Feb 2024	43.31	43.31	43.31	43.31	42.94	100
07 Feb 2024	43.39	43.39	43.39	43.39	43.01	100
06 Feb 2024	43.37	43.37	43.37	43.37	42.99	100
05 Feb 2024	43.17	43.17	43.17	43.17	42.80	100
02 Feb 2024	43.46	43.46	43.34	43.40	43.02	1,100
01 Feb 2024	43.68	43.69	43.68	43.69	43.31	100
01 Feb 2024	0.128 Dividend
31 Jan 2024	43.61	43.61	43.61	43.61	43.10	100
30 Jan 2024	43.55	43.55	43.55	43.55	43.04	100
29 Jan 2024	43.60	43.60	43.60	43.60	43.09	100
26 Jan 2024	43.51	43.51	43.51	43.51	43.00	100
25 Jan 2024	43.56	43.56	43.56	43.56	43.06	-
24 Jan 2024	43.28	43.28	43.28	43.28	42.78	-
23 Jan 2024	43.31	43.31	43.31	43.31	42.81	100
22 Jan 2024	43.32	43.32	43.32	43.32	42.82	100
19 Jan 2024	43.20	43.34	43.20	43.34	42.84	400
18 Jan 2024	43.33	43.33	43.33	43.33	42.83	100
17 Jan 2024	43.29	43.32	43.29	43.32	42.82	100
16 Jan 2024	43.46	43.46	43.46	43.46	42.95	100
12 Jan 2024	43.70	43.70	43.70	43.70	43.19	100
11 Jan 2024	43.59	43.59	43.59	43.59	43.08	100
10 Jan 2024	43.40	43.40	43.40	43.40	42.89	100
09 Jan 2024	43.34	43.34	43.34	43.34	42.84	100
08 Jan 2024	43.36	43.36	43.36	43.36	42.86	100
05 Jan 2024	43.16	43.16	43.16	43.16	42.66	100
04 Jan 2024	43.09	43.09	43.09	43.09	42.59	100
03 Jan 2024	43.24	43.24	43.24	43.24	42.74	-
02 Jan 2024	43.28	43.28	43.28	43.28	42.77	100
29 Dec 2023	43.43	43.43	43.43	43.43	42.92	100
28 Dec 2023	43.50	43.53	43.48	43.48	42.97	1,000
27 Dec 2023	43.50	43.61	43.50	43.59	43.08	2,200
26 Dec 2023	43.37	43.37	43.37	43.37	42.87	100
22 Dec 2023	43.34	43.34	43.34	43.34	42.84	100
21 Dec 2023	43.39	43.39	43.39	43.39	42.88	-
21 Dec 2023	0.597 Dividend
20 Dec 2023	43.86	43.86	43.86	43.86	42.76	-
19 Dec 2023	43.81	43.81	43.81	43.81	42.71	-
18 Dec 2023	43.69	43.69	43.69	43.69	42.59	100
15 Dec 2023	43.72	43.72	43.72	43.72	42.62	100
14 Dec 2023	43.83	43.83	43.81	43.81	42.71	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,221.59+49.44(+0.60%)

FTSE 25020,175.01+122.68(+0.61%)

AIM771.17+3.06(+0.40%)

GBP/EUR1.1666-0.0016(-0.14%)

GBP/USD1.2584+0.0051(+0.41%)

Bitcoin GBP48,453.51+1,755.27(+3.76%)

11 fabulous farmhouses perfect for living a rural lifestyle

Harbor Scientific Alpha Income ETF (SIFI)

FTSE 100
8,221.59
+49.44(+0.60%)

FTSE 250
20,175.01
+122.68(+0.61%)

AIM
771.17
+3.06(+0.40%)

GBP/EUR
1.1666
-0.0016(-0.14%)

GBP/USD
1.2584
+0.0051(+0.41%)

Bitcoin GBP
48,453.51
+1,755.27(+3.76%)