NYSEArca - Delayed Quote
USD
Harbor Ares Systematic High-Yield ETF (SIHY)
44.22
-0.10
(-0.22%)
At close: October 30 at 3:59:35 PM EDT
Trade SIHY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.36
44.36
44.16
44.22
44.22
11,800
Oct 29, 2026
44.43
44.47
44.19
44.32
44.32
18,900
Oct 28, 2026
44.48
44.48
44.26
44.34
44.34
6,900
Oct 27, 2026
44.26
44.35
44.17
44.35
44.35
11,900
Oct 26, 2026
44.18
44.25
44.01
44.22
44.22
6,200
Oct 23, 2026
44.14
44.30
43.91
44.12
44.12
15,500
Oct 22, 2026
44.03
44.17
44.03
44.12
44.12
6,500
Oct 21, 2026
44.04
44.09
43.89
44.04
44.04
11,000
Oct 20, 2026
44.05
44.05
43.99
44.03
44.03
7,900
Oct 19, 2026
44.02
44.05
43.86
43.98
43.98
10,400
Oct 16, 2026
44.21
44.21
44.02
44.02
44.02
5,600
Oct 15, 2026
44.13
44.26
44.02
44.22
44.22
15,100
Oct 14, 2026
44.07
44.07
43.96
43.99
43.99
4,000
Oct 13, 2026
44.16
44.16
43.90
44.10
44.10
21,900
Oct 12, 2026
44.09
44.25
44.09
44.21
44.21
9,300
Oct 9, 2026
44.07
44.23
44.07
44.19
44.19
4,200
Oct 8, 2026
44.03
44.16
43.94
44.07
44.07
18,700
Oct 7, 2026
44.08
44.15
44.02
44.14
44.14
242,500
Oct 6, 2026
44.20
44.27
44.13
44.21
44.21
196,300
Oct 5, 2026
44.02
44.11
43.96
44.07
44.07
70,400
Oct 2, 2026
44.24
44.24
43.98
44.00
44.00
7,600
Oct 1, 2026
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
43.71
44.02
43.71
43.98
43.98
9,200
Sep 30, 2026
44.28
44.28
44.03
44.14
43.93
17,700
Sep 29, 2026
44.33
44.33
44.07
44.15
43.94
10,100
Sep 28, 2026
44.33
44.36
44.15
44.25
44.04
35,500
Sep 25, 2026
44.57
44.59
44.31
44.47
44.26
32,400
Sep 24, 2026
44.65
44.65
44.42
44.52
44.31
10,500
Sep 23, 2026
44.99
44.99
44.60
44.69
44.49
5,600
Sep 22, 2026
45.06
45.10
44.82
45.03
44.82
13,500
Sep 21, 2026
45.00
45.08
44.99
45.03
44.82
11,400
Sep 18, 2026
44.99
45.13
44.75
44.95
44.74
14,300
Sep 17, 2026
45.01
45.08
44.99
45.04
44.83
150,000
Sep 16, 2026
44.90
45.10
44.80
44.90
44.70
12,400
Sep 15, 2026
44.89
44.89
44.82
44.82
44.61
10,500
Sep 14, 2026
44.85
44.97
44.74
44.90
44.69
12,700
Sep 11, 2026
45.13
45.13
44.77
44.96
44.75
9,600
Sep 10, 2026
45.04
45.05
44.80
44.94
44.73
19,600
Sep 9, 2026
45.38
45.38
44.98
45.17
44.96
7,800
Sep 8, 2026
45.18
45.30
45.10
45.25
45.04
78,900
Sep 4, 2026
45.13
45.20
45.08
45.20
44.99
31,600
Sep 3, 2026
45.16
45.38
45.11
45.15
44.95
58,200
Sep 2, 2026
45.04
45.16
45.04
45.06
44.85
133,300
Sep 1, 2026
0.233
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
45.18
45.28
45.01
45.01
44.80
9,300
Aug 31, 2026
45.35
45.43
45.35
45.42
44.98
7,600
Aug 28, 2026
45.38
45.39
45.30
45.34
44.90
3,200
Aug 27, 2026
45.45
45.48
45.27
45.39
44.95
7,800
Aug 26, 2026
45.42
45.43
45.18
45.42
44.98
9,600
Aug 25, 2026
45.35
45.48
45.34
45.47
45.03
9,200
Aug 24, 2026
45.25
45.30
45.20
45.28
44.84
14,100
Aug 21, 2026
45.41
45.41
45.23
45.28
44.84
8,100
Aug 20, 2026
45.22
45.25
45.04
45.22
44.78
6,900
Aug 19, 2026
45.39
45.41
45.28
45.32
44.88
89,900
Aug 18, 2026
45.37
45.39
45.20
45.31
44.87
25,400
Aug 17, 2026
45.43
45.52
45.40
45.44
45.00
4,600
Aug 14, 2026
45.60
45.60
45.45
45.50
45.05
3,800
Aug 13, 2026
45.45
45.57
45.45
45.54
45.10
14,700
Aug 12, 2026
45.36
45.54
45.36
45.43
44.99
7,100
Aug 11, 2026
45.31
45.37
45.30
45.31
44.87
23,800
Aug 10, 2026
45.39
45.40
45.31
45.31
44.87
4,700
Aug 7, 2026
45.44
45.44
45.36
45.40
44.96
5,900
Aug 6, 2026
45.56
45.56
45.27
45.29
44.85
5,300
Aug 5, 2026
45.36
45.37
45.18
45.32
44.88
16,100
Aug 4, 2026
45.34
45.54
45.19
45.19
44.75
6,900
Aug 3, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
45.14
45.20
45.07
45.17
44.73
6,200
Jul 31, 2026
45.30
45.30
45.16
45.28
44.59
2,200
Jul 30, 2026
45.23
45.30
45.14
45.30
44.60
8,200
Jul 29, 2026
45.32
45.32
45.04
45.13
44.44
11,100
Jul 28, 2026
45.23
45.25
45.14
45.17
44.48
6,100
Jul 27, 2026
45.24
45.41
45.13
45.18
44.49
19,400
Jul 24, 2026
45.20
45.20
45.12
45.13
44.44
5,500
Jul 23, 2026
45.24
45.26
45.00
45.13
44.44
31,300
Jul 22, 2026
45.48
45.51
45.38
45.38
44.68
9,100
Jul 21, 2026
45.59
45.59
45.46
45.48
44.78
10,500
Jul 20, 2026
45.50
45.52
45.28
45.46
44.76
27,100
Jul 17, 2026
45.42
45.55
45.42
45.48
44.78
5,100
Jul 16, 2026
45.42
45.57
45.33
45.53
44.83
10,100
Jul 15, 2026
45.53
45.61
45.33
45.57
44.87
20,300
Jul 14, 2026
45.47
45.51
45.21
45.44
44.74
23,000
Jul 13, 2026
45.50
45.50
45.41
45.41
44.71
4,700
Jul 10, 2026
45.50
45.58
45.50
45.54
44.84
38,800
Jul 9, 2026
45.45
45.56
45.45
45.53
44.84
74,600
Jul 8, 2026
45.62
45.62
45.38
45.46
44.76
277,700
Jul 7, 2026
45.69
45.69
45.52
45.54
44.84
8,500
Jul 6, 2026
45.72
45.72
45.51
45.55
44.85
3,100
Jul 2, 2026
45.49
45.72
45.31
45.51
44.81
8,900
Jul 1, 2026
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
45.37
45.43
45.36
45.42
44.73
6,200
Jun 30, 2026
45.65
45.69
45.56
45.56
44.66
7,000
Jun 29, 2026
45.59
45.69
45.59
45.63
44.73
7,900
Jun 26, 2026
45.59
45.63
45.56
45.61
44.71
2,800
Jun 25, 2026
45.61
45.63
45.58
45.61
44.71
10,300
Jun 24, 2026
45.59
45.76
45.58
45.58
44.68
5,800
Jun 23, 2026
45.58
45.60
45.51
45.51
44.61
7,500
Jun 22, 2026
45.56
45.75
45.56
45.72
44.82
4,800
Jun 18, 2026
45.61
45.73
45.48
45.71
44.81
17,500
Jun 17, 2026
45.50
45.55
45.43
45.43
44.53
2,100
Jun 16, 2026
45.78
45.78
45.53
45.53
44.63
10,500
Jun 15, 2026
45.62
45.62
45.55
45.59
44.69
4,500
Jun 12, 2026
45.55
45.56
45.47
45.52
44.62
3,000
Jun 11, 2026
45.27
45.56
45.24
45.56
44.66
54,400
Jun 10, 2026
45.34
45.34
45.21
45.27
44.38
51,900
Jun 9, 2026
45.24
45.40
45.24
45.34
44.44
8,100
Jun 8, 2026
45.29
45.29
45.19
45.26
44.37
32,200
Jun 5, 2026
45.30
45.30
45.01
45.24
44.35
14,600
Jun 4, 2026
45.35
45.37
45.33
45.33
44.44
4,200
Jun 3, 2026
45.35
45.35
45.27
45.33
44.43
10,800
Jun 2, 2026
45.31
45.39
45.29
45.39
44.49
9,300
Jun 1, 2026
0.227
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
45.33
45.35
45.24
45.31
44.41
7,800
May 29, 2026
45.59
45.66
45.58
45.60
44.47
8,400
May 28, 2026
45.51
45.61
45.48
45.58
44.46
5,900
May 27, 2026
45.44
45.47
45.33
45.43
44.31
18,200
May 26, 2026
45.44
45.48
45.38
45.44
44.32
6,200
May 22, 2026
45.39
45.48
45.18
45.30
44.18
6,800
May 21, 2026
45.26
45.38
45.21
45.29
44.17
10,500
May 20, 2026
45.12
45.32
45.12
45.27
44.15
4,400
May 19, 2026
44.96
45.20
44.93
45.01
43.90
10,300
May 18, 2026
45.20
45.22
45.10
45.10
43.99
1,400
May 15, 2026
45.19
45.26
45.10
45.15
44.03
23,500
May 14, 2026
45.30
45.36
45.15
45.35
44.23
10,500
May 13, 2026
45.22
45.30
45.22
45.29
44.18
3,100
May 12, 2026
45.28
45.29
45.00
45.24
44.13
8,600
May 11, 2026
45.31
45.38
45.26
45.33
44.21
23,500
May 8, 2026
45.40
45.40
45.05
45.23
44.12
323,700
May 7, 2026
45.29
45.39
45.26
45.28
44.16
19,000
May 6, 2026
45.32
45.40
45.27
45.39
44.27
19,500
May 5, 2026
45.26
45.31
45.16
45.16
44.05
146,100
May 4, 2026
45.27
45.27
45.07
45.16
44.05
12,600
May 1, 2026
0.214
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
45.27
45.38
45.22
45.26
44.14
41,900
Apr 30, 2026
45.24
45.43
45.24
45.42
44.09
3,300
Apr 29, 2026
45.33
45.33
45.20
45.24
43.92
5,200
Apr 28, 2026
45.38
45.38
45.22
45.26
43.94
19,700
Apr 27, 2026
45.44
45.46
45.36
45.46
44.13
16,800
Apr 24, 2026
45.41
45.44
45.37
45.41
44.08
76,300
Apr 23, 2026
45.43
45.43
45.37
45.37
44.04
2,800
Apr 22, 2026
45.44
45.55
45.26
45.41
44.08
23,100
Apr 21, 2026
45.55
45.55
45.36
45.40
44.07
22,600
Apr 20, 2026
45.56
45.67
45.49
45.55
44.22
100,300
Apr 17, 2026
45.50
45.60
45.49
45.58
44.25
5,600
Apr 16, 2026
45.42
45.50
45.29
45.29
43.97
9,600
Apr 15, 2026
45.45
45.46
45.23
45.39
44.06
11,200
Apr 14, 2026
45.41
45.50
45.26
45.46
44.13
8,900
Apr 13, 2026
45.15
45.29
45.15
45.27
43.95
4,900
Apr 10, 2026
45.38
45.38
45.12
45.15
43.83
7,300
Apr 9, 2026
45.21
45.30
45.13
45.28
43.96
3,400
Apr 8, 2026
45.33
45.33
45.14
45.23
43.91
8,100
Apr 7, 2026
44.98
44.98
44.73
44.95
43.64
129,800
Apr 6, 2026
44.79
44.87
44.78
44.85
43.54
4,600
Apr 2, 2026
44.60
44.81
44.60
44.74
43.43
45,200
Apr 1, 2026
0.244
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
44.93
44.93
44.62
44.66
43.35
6,600
Mar 31, 2026
44.67
44.86
44.58
44.81
43.26
79,300
Mar 30, 2026
44.51
44.54
44.28
44.29
42.76
40,200
Mar 27, 2026
44.58
44.58
44.32
44.37
42.83
12,600
Mar 26, 2026
44.89
44.89
44.47
44.47
42.93
38,600
Mar 25, 2026
44.75
44.79
44.72
44.74
43.20
2,500
Mar 24, 2026
44.70
44.72
44.56
44.56
43.02
10,900
Mar 23, 2026
44.64
44.74
44.49
44.67
43.13
19,200
Mar 20, 2026
44.54
44.61
44.35
44.38
42.85
11,900
Mar 19, 2026
44.47
44.81
44.47
44.77
43.22
14,900
Mar 18, 2026
44.88
45.04
44.69
44.79
43.24
56,800
Mar 17, 2026
44.85
44.90
44.79
44.90
43.35
58,500
Mar 16, 2026
44.75
44.81
44.63
44.64
43.10
7,800
Mar 13, 2026
44.77
44.77
44.35
44.45
42.92
19,400
Mar 12, 2026
44.91
44.91
44.60
44.68
43.14
16,900
Mar 11, 2026
45.08
45.08
44.85
44.89
43.34
126,100
Mar 10, 2026
45.12
45.24
45.01
45.03
43.48
22,700
Mar 9, 2026
44.77
45.08
44.77
45.08
43.52
37,600
Mar 6, 2026
45.01
45.06
44.88
44.99
43.44
132,200
Mar 5, 2026
45.21
45.35
45.04
45.05
43.49
60,100
Mar 4, 2026
45.24
45.31
45.19
45.26
43.70
12,300
Mar 3, 2026
45.16
45.26
45.06
45.17
43.61
32,400
Mar 2, 2026
0.219
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
45.18
45.44
45.16
45.16
43.60
15,600
Feb 27, 2026
45.78
45.78
45.50
45.54
43.76
241,400
Feb 26, 2026
45.80
45.86
45.66
45.66
43.87
16,700
Feb 25, 2026
45.90
45.90
45.72
45.73
43.94
165,800
Feb 24, 2026
45.89
45.89
45.77
45.82
44.03
10,400
Feb 23, 2026
45.99
45.99
45.81
45.82
44.03
31,100
Feb 20, 2026
45.86
45.96
45.85
45.93
44.13
18,100
Feb 19, 2026
45.90
46.03
45.83
45.96
44.16
9,100
Feb 18, 2026
45.86
45.95
45.84
45.91
44.11
24,100
Feb 17, 2026
45.82
45.90
45.82
45.89
44.09
8,100
Feb 13, 2026
45.91
45.91
45.83
45.87
44.07
12,500
Feb 12, 2026
45.91
45.91
45.78
45.84
44.04
4,100
Feb 11, 2026
45.82
45.87
45.80
45.83
44.04
13,600
Feb 10, 2026
45.92
45.94
45.86
45.88
44.08
9,100
Feb 9, 2026
45.79
45.92
45.77
45.90
44.10
100,000
Feb 6, 2026
45.78
45.83
45.78
45.83
44.04
8,100
Feb 5, 2026
45.75
45.75
45.68
45.73
43.94
9,700
Feb 4, 2026
45.79
45.81
45.71
45.71
43.92
20,500
Feb 3, 2026
45.80
46.01
45.73
45.81
44.01
15,700
Feb 2, 2026
0.227
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
45.90
45.93
45.73
45.79
44.00
17,400
Jan 30, 2026
46.00
46.00
45.88
45.98
43.96
13,700
Jan 29, 2026
45.97
46.00
45.88
45.99
43.97
12,900
Jan 28, 2026
46.02
46.07
46.00
46.00
43.98
15,400
Jan 27, 2026
46.07
46.07
46.01
46.04
44.02
8,200
Jan 26, 2026
46.03
46.06
46.00
46.03
44.01
11,800
Jan 23, 2026
45.97
46.07
45.97
46.06
44.03
17,000
Jan 22, 2026
46.01
46.06
45.95
46.02
44.00
14,400
Jan 21, 2026
46.00
46.04
45.92
45.93
43.91
22,600
Jan 20, 2026
45.79
46.00
45.79
45.92
43.90
115,300
Jan 16, 2026
46.02
46.09
45.93
46.01
43.99
17,300
Jan 15, 2026
45.96
46.12
45.90
45.94
43.92
28,600
Jan 14, 2026
45.90
45.98
45.86
45.91
43.89
12,600
Jan 13, 2026
45.90
45.99
45.86
45.90
43.88
14,900
Jan 12, 2026
45.85
46.05
45.85
45.92
43.90
20,900
Jan 9, 2026
46.11
46.11
45.90
45.90
43.88
36,300
Jan 8, 2026
45.88
45.93
45.82
45.88
43.87
13,400
Jan 7, 2026
45.88
46.07
45.88
45.91
43.89
47,300
Jan 6, 2026
45.90
45.97
45.84
45.84
43.83
19,400
Jan 5, 2026
45.72
46.00
45.72
45.87
43.86
25,300
Jan 2, 2026
45.78
45.78
45.63
45.69
43.68
16,200
Dec 31, 2025
45.69
45.71
45.66
45.68
43.67
14,300
Dec 30, 2025
45.67
45.72
45.62
45.65
43.65
17,200
Dec 29, 2025
45.62
45.65
45.61
45.62
43.62
4,800
Dec 26, 2025
45.65
45.69
45.64
45.68
43.67
3,500
Dec 24, 2025
45.57
45.75
45.57
45.64
43.64
5,100
Dec 23, 2025
45.52
45.63
45.52
45.61
43.61
10,800
Dec 22, 2025
45.54
45.62
45.51
45.61
43.61
23,000
Dec 19, 2025
0.557
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
45.70
45.70
45.50
45.56
43.56
5,300
Dec 18, 2025
46.09
46.13
46.02
46.04
43.49
23,900
Dec 17, 2025
46.05
46.10
45.94
45.94
43.39
22,400
Dec 16, 2025
46.09
46.11
46.01
46.11
43.55
10,600
Dec 15, 2025
46.09
46.23
46.03
46.23
43.67
15,800
Dec 12, 2025
46.12
46.21
45.99
46.04
43.49
13,500
Dec 11, 2025
46.33
46.33
46.00
46.08
43.52
41,100
Dec 10, 2025
46.15
46.15
45.86
46.10
43.54
70,500
Dec 9, 2025
45.97
45.98
45.87
45.89
43.34
14,500
Dec 8, 2025
46.19
46.19
45.89
45.99
43.44
21,800
Dec 5, 2025
46.28
46.28
46.00
46.05
43.50
10,600
Dec 4, 2025
46.03
46.06
45.97
46.06
43.50
11,000
Dec 3, 2025
46.00
46.19
45.96
46.02
43.47
20,700
Dec 2, 2025
0.265
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
46.16
46.16
45.90
45.95
43.40
13,200
Dec 1, 2025
46.13
46.21
46.10
46.16
43.35
16,100
Nov 28, 2025
46.25
46.29
46.21
46.21
43.40
4,900
Nov 26, 2025
46.28
46.28
46.16
46.19
43.38
5,700
Nov 25, 2025
46.13
46.15
45.96
46.10
43.29
15,300
Nov 24, 2025
45.88
45.98
45.87
45.98
43.18
7,500
Nov 21, 2025
45.92
45.92
45.73
45.90
43.10
15,400
Nov 20, 2025
45.71
45.90
45.66
45.80
43.01
19,400
Nov 19, 2025
45.81
45.87
45.68
45.87
43.08
13,700
Nov 18, 2025
45.66
45.73
45.62
45.73
42.95
12,800
Nov 17, 2025
45.93
45.93
45.61
45.70
42.92
34,400
Nov 14, 2025
45.92
45.92
45.72
45.79
43.00
13,700
Nov 13, 2025
46.08
46.08
45.74
45.77
42.98
32,700
Nov 12, 2025
46.06
46.10
45.97
45.97
43.17
28,700
Nov 11, 2025
46.03
46.08
45.99
46.02
43.22
30,500
Nov 10, 2025
45.90
46.00
45.85
45.97
43.17
10,300
Nov 7, 2025
45.80
45.80
45.68
45.77
42.98
22,600
Nov 6, 2025
45.82
45.84
45.61
45.71
42.93
33,000
Nov 5, 2025
45.72
45.77
45.63
45.75
42.96
12,600
Nov 4, 2025
0.283
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
45.64
45.73
45.62
45.68
42.90
21,800
Nov 3, 2025
46.05
46.08
45.91
45.95
42.89
11,500
Oct 31, 2025
46.23
46.25
46.09
46.13
43.05
18,200
