MetaCap

EPMB Historical Prices

NYSEARCA: EPMBHarbor Capital Advisors IncMid-Cap BlendETFUSD

26.22+0.1638 (+0.63%)

At close: Sep 30, 1:00 PM ET · Delayed 15 min

EPMB price history

The price history for Harbor Mid Cap Core (EPMB) on this page begins on April 28, 2025, when the stock closed at $20.23; it most recently closed at $26.34 on October 5, 2026. The highest price in this record is $27.26, reached on August 10, 2026; the latest close is 3.4% below that peak. In the last 12 months alone, EPMB has gained 18.3%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

EPMB returns

1 week

+1.17%

1 month

+0.11%

3 months

+0.55%

6 months

+10.14%

Year to date

+15.03%

1 year

+18.27%

EPMB price return, excluding dividends.

EPMB annual returns

Calendar-year price returns
YearYear-end closeReturn
202626.34+13.71%
2025*23.16+14.48%

EPMB daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
26.3426.3426.3426.34+0.07%
26.3226.3226.3226.32+0.24%
26.2626.2626.2626.26+0.82%
26.0426.0426.0426.04+0.65%
25.9725.9725.8725.87-0.61%
26.0326.0326.0326.03+0.08%
26.0126.0126.0126.01-0.54%
26.1526.1526.1526.15+0.13%
25.9926.1225.9926.12-0.10%
26.1526.1526.1526.15-0.31%
26.2326.2326.2326.23+0.39%
25.9226.1325.9226.13+1.04%
25.7925.8625.7925.86-0.13%
25.8925.8925.8925.89+0.72%
25.7125.7125.7125.71-0.84%
25.9225.9225.9225.92-0.08%
25.9525.9525.9525.95-1.19%
26.2626.2626.2626.26+1.13%
25.9725.9725.9725.97-0.56%
26.1326.1326.1126.11-0.75%
26.3126.3126.3126.31-0.75%
26.5126.5126.5126.51+0.01%
26.5026.5026.5026.50+0.78%
26.3026.3026.3026.30+0.64%
26.0926.1326.0926.13-0.98%
26.3926.3926.3926.39-0.42%
26.5026.5026.5026.50-0.84%
26.7226.7226.7226.72+0.19%
26.6726.6726.6726.67+0.61%
26.5126.5126.5126.510.00%
26.5126.5126.5126.51-0.59%
26.6726.6726.6726.67+0.58%
26.5126.5126.5126.51-0.64%
26.6926.6926.6926.69-0.44%
26.8626.8626.8026.80-1.22%
27.1327.1327.1327.13-0.47%
27.2627.2627.2627.26-0.01%
27.2627.2627.2627.26+0.32%
27.1827.1827.1827.18+0.54%
27.0327.0327.0327.03+0.57%
26.8826.8826.8826.88-0.27%
26.9526.9526.9526.95+1.26%
26.6226.6226.6226.62-0.69%
26.8026.8026.8026.80+0.08%
26.7826.7826.7826.78+1.74%
26.3226.3226.3226.32+0.85%
26.1026.1026.1026.10+0.20%
26.0526.0526.0526.05+0.35%
25.9625.9625.9625.96-2.30%
26.5726.5726.5726.57+0.52%
26.4326.4326.4326.43+0.12%
26.4026.4026.4026.40+0.56%
26.2526.2526.2526.25-0.20%
26.3026.3026.3026.30-0.25%
26.3726.3726.3726.37+0.78%
26.1726.1726.1726.17-0.60%
26.3326.3326.3326.33-0.35%
26.4226.4226.4226.42+0.47%
26.2926.2926.2926.29-0.36%
26.3926.3926.3926.39+0.33%
26.2926.3026.2926.30-0.68%
26.4826.4826.4826.48+0.38%
26.3826.3826.3826.38+1.06%
26.1026.1026.1026.10-0.35%
26.1926.1926.1926.19-0.70%
26.3826.3826.3826.38+0.20%
26.3326.3326.3326.33-0.75%
26.5326.5326.5326.53-0.66%
26.7026.7026.7026.70+1.07%
26.4226.4226.4226.42+0.07%
26.4026.4026.4026.40-1.15%
26.7126.7126.7126.71+0.90%
26.4726.4726.4726.47+0.61%
26.3126.3126.3126.31-1.26%
26.6426.6426.6426.64+0.74%
26.4526.4526.4526.45+0.67%
26.2726.2726.2726.27-0.67%
26.4526.4526.4526.45-0.49%
26.5826.5826.5826.58+0.52%
26.4426.4426.4426.44+0.96%
26.1926.1926.1926.19+2.14%
25.6425.6425.6425.64-1.24%
25.9625.9625.9625.96+1.05%
25.6925.6925.6925.69+0.00%
25.6925.6925.6925.69-1.76%
26.1526.1526.1526.15+0.67%
25.9825.9825.9825.98+0.10%
25.9525.9525.9525.95+1.13%
25.6625.6625.6625.66+0.13%
25.6325.6325.6325.63-0.44%
25.7425.7425.7425.74-0.09%
25.7625.7625.7625.76-0.71%
25.9525.9525.9525.95+0.90%
25.7225.7225.7225.72+1.17%
25.4225.4225.4225.42-0.21%
25.4725.4725.4725.47+1.13%
25.1925.1925.1925.19-1.08%
25.4625.4625.4625.46+0.07%
25.4425.4425.4425.44-1.41%
25.8125.8125.8125.81-0.10%
25.8325.8325.8325.83-0.42%
25.9425.9425.9425.94-0.40%
26.0526.0526.0526.05+0.18%
26.0126.0126.0026.00+0.81%
26.0026.0025.7925.79-1.47%
26.1926.1926.1426.18+0.98%
25.9225.9225.9225.92+1.77%
25.4725.4725.4725.47-0.75%
25.6625.6625.6625.66-0.23%
25.7225.7225.7225.72+1.66%
25.3025.3025.3025.30-0.35%
25.3925.3925.3925.39-1.03%
25.6525.6525.6525.65+0.22%
25.6025.6025.6025.60+0.15%
25.5625.5625.5625.56+0.53%
25.4225.4225.4225.42-0.07%
25.4425.4425.4425.44-0.25%
25.5125.5125.5125.51+0.52%
25.3725.3725.3725.37+1.68%
24.9524.9524.9524.95+0.39%
24.8624.8624.8624.86-0.16%
24.9024.9024.9024.90+0.31%
24.8224.8224.8224.82+1.65%
24.4224.4224.4224.42-1.02%
24.6724.6724.6724.67+0.15%
24.6324.6324.6324.63+3.02%
23.9123.9123.9123.91-0.12%
23.9423.9423.9423.94+0.23%
23.8923.8923.8923.89+0.30%
23.8223.8223.8223.82+0.86%
23.6123.6123.6123.61+2.50%
23.0423.0423.0423.04-0.86%
23.2423.2423.2423.24-1.53%
23.6023.6023.6023.60-1.55%
23.9723.9723.9723.97+0.60%
23.8323.8323.8323.83+1.00%
23.5923.5923.5923.59+1.28%
23.2923.2923.2923.29-1.35%
23.6123.6123.6123.61+0.11%
23.5923.5923.5923.59-0.74%
23.7623.7623.7623.76+0.70%
23.6023.6023.6023.60+0.79%
23.4123.4123.4123.41-0.50%
23.6523.6523.5323.53-1.93%
24.0024.0024.0024.00-0.28%
24.0624.0624.0624.06-0.74%
24.2424.2424.2424.24+0.60%
24.1024.1024.1024.10-2.00%
24.4524.5924.4524.59-1.35%
24.8524.9324.8524.93+0.29%
24.5224.8524.5224.85-1.69%
25.0825.2825.0825.28+0.37%
25.0325.1925.0325.19-0.46%
25.0725.3025.0725.30+0.05%
25.3025.3025.2925.29+0.02%
25.2325.2925.2325.29+1.45%
24.8524.9224.8524.92-0.95%
25.1625.1625.1625.16+0.23%
25.1025.1025.1025.10-0.21%
25.1625.1625.1625.16+1.01%
24.9124.9124.9124.91+0.07%
24.8924.8924.8924.89+1.04%
24.6324.6324.6324.63-1.99%
25.1325.1325.1325.13+0.37%
25.0425.0425.0425.04+0.08%
24.9125.0224.9125.02+0.28%
24.7424.9524.7424.95+2.66%
24.4324.4324.3024.30-0.88%
24.5224.5224.5224.52+0.83%
24.3124.3124.3124.31-0.01%
24.3124.3124.3124.31+0.45%
24.2024.2024.2024.20-0.61%
24.3524.3524.3524.35-0.10%
24.3524.3824.3424.38-0.38%
24.4724.4724.4724.47+0.27%
24.4124.4124.4124.41+0.23%
24.4124.4124.3524.35-0.67%
24.5224.5224.5224.52+0.02%
24.3824.5124.3824.51+1.82%
24.1624.1624.0724.07-1.06%
24.3324.3324.3324.33-0.25%
24.3924.3924.3924.39+1.10%
24.1324.1324.1324.13+0.36%
24.0424.0424.0424.04-0.03%
24.0524.0524.0524.05+0.43%
23.9523.9523.9523.95+0.73%
23.7723.7723.7723.77+0.55%
23.6423.6423.6423.64-1.02%
23.8923.8923.8923.89+1.42%
23.5523.5523.5523.55+1.68%
23.1623.1623.1623.16+1.16%
22.9022.9022.9022.90-0.92%
23.1123.1123.1123.11-0.14%
23.1023.1423.1023.14-0.29%
23.2123.2123.2123.21-0.01%
23.2123.2123.2123.21+0.28%
23.1523.1523.1523.15-0.20%
23.1423.1923.1423.19+1.05%
23.0023.0422.9522.95-1.43%
23.2923.2923.2923.29+0.36%
23.2023.2023.2023.20-0.59%
23.3423.3423.3423.34-0.69%
23.5023.5023.5023.50+0.16%
23.5423.5423.4723.47-0.79%
23.6523.6523.6523.65+0.55%
23.5323.5323.5323.53+1.93%
23.0823.0823.0823.08-0.21%
23.1323.1323.1323.13-0.68%
23.2923.2923.2923.29+0.31%
23.2223.2223.2223.22+0.07%
23.2023.2023.2023.20+0.83%
23.0123.0123.0123.01+0.17%
23.0123.0122.9722.97-0.55%
23.1023.1023.1023.10+0.36%
23.0623.0623.0223.02+0.51%
22.8622.9022.8622.90+2.38%
22.3722.3722.3722.37+0.53%
22.2522.2522.2522.25+2.25%
21.7621.7621.7621.76-1.14%
22.0122.0122.0122.01+0.09%
21.9921.9921.9921.99+0.34%
21.9121.9121.9121.91-1.47%
22.2422.2422.2422.24-0.32%
22.3122.3122.3122.31-1.07%
22.5522.5522.5522.55+0.41%
22.4622.4622.4622.46+0.39%
22.3722.3722.3722.37+0.52%
22.2622.2622.2622.26+0.78%
22.0822.0822.0822.08-0.59%
22.2122.2122.2122.21+0.82%
22.0322.0322.0322.03-0.67%
22.1822.1822.1822.18-0.49%
22.2922.2922.2922.29+0.51%
22.0222.1822.0222.18-0.48%
22.2822.2822.2822.28-0.76%
22.4522.4522.4522.45-0.94%
22.6722.6722.6722.67+0.09%
22.6522.6522.6522.65+0.33%
22.5722.5722.5722.57+1.27%
22.2922.2922.2922.29-0.62%
22.4322.4322.4322.43+0.49%
22.3222.3222.3222.32+1.17%
22.0622.0622.0622.06+0.35%
21.9821.9821.9821.98-1.05%
22.2122.2122.2122.21+0.05%
22.2022.2022.2022.20+0.77%
22.0322.0322.0322.03+1.55%
21.7021.7021.7021.70-2.57%
22.2722.2722.2722.27—

Related