MetaCap

EPMV Historical Prices

NYSEARCA: EPMVHarbor Capital Advisors IncMid-Cap ValueETFUSD

25.66+0.1203 (+0.47%)

At close: Oct 2, 2:41 PM ET · Delayed 15 min

EPMV price history

The price history for Harbor Mid Cap Value (EPMV) on this page begins on April 28, 2025, when the stock closed at $20.18; it most recently closed at $25.89 on October 5, 2026. The highest price in this record is $27.49, reached on August 10, 2026; the latest close is 5.8% below that peak. In the last 12 months alone, EPMV has gained 19.4%.

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

EPMV returns

1 week

+2.16%

1 month

-1.70%

3 months

-3.07%

6 months

+10.06%

Year to date

+14.51%

1 year

+19.41%

EPMV price return, excluding dividends.

EPMV annual returns

Calendar-year price returns
YearYear-end closeReturn
202625.89+12.98%
2025*22.91+13.55%

EPMV daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
25.8925.8925.8925.89+0.51%
25.7625.7625.7625.76+0.53%
25.6825.6825.6125.62+0.78%
25.4225.4225.3825.42+0.78%
25.3225.3425.2225.22-0.46%
25.3125.3425.2425.34-0.12%
25.5025.5025.3725.37-0.76%
25.5525.6525.5525.56+0.52%
25.4325.4325.4325.43-0.29%
25.5125.5125.5125.51-0.57%
25.6525.6525.6525.65-0.14%
25.6625.6925.6625.69+0.66%
25.4525.5225.4525.52-0.30%
25.6025.6025.6025.60+0.51%
25.4725.4725.4725.47-1.18%
25.7725.7725.7725.77-0.67%
25.9925.9925.9525.95-0.88%
26.0626.1826.0226.18+1.26%
25.8525.8525.8525.85-0.82%
26.0726.0726.0726.07-1.02%
26.3426.3426.3426.34-0.88%
26.5726.5726.5726.57-0.42%
26.6826.6826.6826.68+0.72%
26.4926.4926.4926.49+0.74%
26.2926.2926.2926.29-1.13%
26.5926.5926.5926.59-0.62%
26.7626.7626.7626.76-0.69%
26.9526.9526.9526.95+0.12%
26.9126.9126.9126.91+0.46%
26.7926.7926.7926.79-0.19%
26.8426.8426.8426.84-0.38%
26.9526.9526.9526.95+0.61%
26.7826.7826.7826.78-0.65%
26.9626.9626.9626.96-0.26%
27.0327.0327.0327.03-1.31%
27.3927.3927.3927.39-0.36%
27.4927.4927.4927.49+0.05%
27.4727.4727.4727.47+0.20%
27.4227.4227.4227.42+0.50%
27.2827.2827.2827.28+0.20%
27.2327.2327.2327.23-0.10%
27.2527.2527.2527.25+0.57%
27.1027.1027.1027.10-0.71%
27.2927.2927.2927.29-0.11%
27.3227.3227.3227.32+1.33%
26.9726.9726.9726.97+0.68%
26.7826.7826.7826.78-0.01%
26.7926.7926.7926.79+0.85%
26.5626.5626.5626.56-2.18%
27.1527.1527.1527.15+1.00%
26.8826.8826.8826.88+0.42%
26.7726.7726.7726.77+0.53%
26.6326.6326.6326.63+0.05%
26.6226.6226.6226.62+0.16%
26.5726.5726.5726.57+0.79%
26.3726.3726.3726.37-0.57%
26.5226.5226.5226.52-0.87%
26.7526.7526.7526.75+0.38%
26.6526.6526.6526.65-0.27%
26.7226.7226.7226.72+0.25%
26.6526.6526.6526.65-0.70%
26.8426.8426.8426.84+0.29%
26.7626.7626.7626.76+0.88%
26.5326.5326.5326.53-0.66%
26.7126.7126.7126.71-0.67%
26.8926.8926.8926.89+0.28%
26.8126.8126.8126.81-0.68%
27.0027.0027.0027.00-0.28%
27.0927.0927.0727.07+1.05%
26.7926.7926.7926.79+0.33%
26.7126.7126.7126.71-1.40%
27.2027.2027.0827.08+1.11%
26.7926.7926.7926.79+0.39%
26.6926.6926.6826.68-0.91%
26.9326.9326.9326.93+0.63%
26.7626.7626.7626.76+0.78%
26.5526.5526.5526.55-1.52%
26.9626.9626.9626.96-0.38%
27.0627.0627.0627.06+0.29%
26.9826.9826.9826.98+0.94%
26.5826.7326.5826.73+2.10%
26.1826.1826.1826.18-1.40%
26.5526.5526.5526.55+0.60%
26.4026.4026.4026.40+0.10%
26.3726.3726.3726.37-2.13%
26.9426.9426.9426.94+0.63%
26.7826.7826.7826.78+0.13%
26.7426.7426.7426.74+1.62%
26.3126.3126.3126.31-0.19%
26.3626.3626.3626.36+0.07%
26.3526.3526.3526.35-0.08%
26.3726.3726.3726.37-0.03%
26.3826.3826.3826.38+1.54%
25.9625.9825.9625.98+1.34%
25.4725.6325.4725.63-0.13%
25.6725.6725.6725.67+1.56%
25.2725.2725.2725.27-1.27%
25.6025.6025.6025.60-0.30%
25.6825.6825.6825.68-1.74%
26.1326.1326.1326.13+0.36%
26.0426.0426.0426.04+0.10%
25.7826.0125.7826.01-0.21%
26.0626.0726.0626.07+0.30%
25.9925.9925.9925.99+1.22%
25.6825.6825.6825.68-1.76%
26.1426.1426.1426.14+2.87%
25.4125.4125.4125.41+1.36%
25.0725.0725.0725.07-0.50%
25.1925.1925.1925.19-0.66%
25.3625.3625.3625.36+1.31%
25.0325.0325.0325.03+0.05%
25.0225.0225.0225.02-0.93%
25.2525.2525.2525.25+0.37%
25.1625.1625.1625.16+0.18%
25.1225.1225.1225.12+0.66%
24.9524.9524.9524.95-0.12%
24.9824.9824.9824.98-0.09%
24.7425.0124.7425.01+0.58%
24.8624.8624.8624.86+1.58%
24.4724.4724.4724.47+0.57%
24.3424.3424.3424.34-0.13%
24.3724.3724.3724.37+0.20%
24.3224.3224.3224.32+1.32%
24.0024.0024.0024.00-0.76%
24.2524.2524.1924.19-0.05%
24.2024.2024.2024.20+2.88%
23.5223.5223.5223.52+0.09%
23.5023.5023.5023.50+0.23%
23.4423.4423.4423.44-0.03%
23.4523.4523.4523.45+0.69%
23.2923.2923.2923.29+2.69%
22.8122.8122.6822.68-0.91%
22.8922.8922.8922.89-1.54%
23.2523.2523.2523.25-1.49%
23.6023.6023.6023.60+0.84%
23.4023.4023.3923.40+0.92%
23.1923.1923.1923.19+1.62%
22.8222.8222.8222.82-1.32%
23.1223.1223.1223.12+0.06%
23.1123.1123.1123.11-1.08%
23.3523.3623.3523.36+0.84%
23.1723.1723.1723.17+0.52%
23.0523.0523.0523.05+0.09%
23.0323.0323.0323.03-1.57%
23.4023.4023.4023.40-0.00%
23.4023.4023.4023.40-0.91%
23.6123.6123.6123.61+0.58%
23.4823.4823.4823.48-1.89%
23.9323.9323.9323.93-1.23%
24.2324.2324.2324.23+0.33%
24.1524.1524.1524.15-1.63%
24.5524.5524.5524.55+0.24%
24.4924.4924.4924.49-0.87%
24.7124.7124.7124.71-0.01%
24.7124.7124.7124.71-0.04%
24.7224.7224.7224.72+1.09%
24.4524.4524.4524.45-1.47%
24.8224.8224.8224.82+0.37%
24.7324.7324.7324.73-0.53%
24.8624.8624.8624.86+1.12%
24.5924.5924.5924.59+0.12%
24.5624.5624.5624.56+1.15%
24.2824.2824.2824.28-1.43%
24.6324.6324.6324.63-0.01%
24.6324.6324.6324.63-0.35%
24.7224.7224.7224.72+0.45%
24.6124.6124.6124.61+2.79%
23.9423.9423.9423.94-1.30%
24.2524.2524.2524.25+0.79%
24.0724.0724.0724.07-0.10%
24.0924.0924.0924.09+0.46%
23.9823.9823.9823.98-1.17%
24.2624.2624.2624.26+0.36%
24.1824.1824.1824.18+0.31%
24.1024.1024.1024.10+0.20%
24.0624.0624.0624.06+0.12%
24.0324.0324.0324.03-0.81%
24.2224.2224.2224.22-0.00%
24.2224.2224.2224.22+2.00%
23.7523.7523.7523.75-1.67%
24.1524.1524.1524.15-0.26%
24.2124.2124.2124.21+1.07%
23.9623.9623.9623.96+0.32%
23.8823.8823.8823.88-0.06%
23.9023.9023.9023.90+0.29%
23.8323.8323.8323.83+0.91%
23.6123.6123.6123.61+1.29%
23.3123.3123.3123.31-1.03%
23.5523.5523.5523.55+1.50%
23.2123.2123.2123.21+1.27%
22.9122.9122.9122.91+1.35%
22.6122.6122.6122.61-0.94%
22.8222.8222.8222.82-0.38%
22.9122.9122.9122.91-0.36%
22.9922.9922.9922.99-0.15%
23.0323.0323.0323.03+0.37%
22.9422.9422.9422.94-0.39%
23.0323.0323.0323.03+1.05%
22.7922.7922.7922.79-1.01%
23.0323.0323.0323.03+0.13%
22.9922.9922.9922.99-0.45%
23.1023.1023.1023.10-0.92%
23.3123.3123.3123.31+0.18%
23.2723.2723.2723.27-0.73%
23.4423.4423.4423.44+0.93%
23.2323.2323.2323.23+2.24%
22.7222.7222.7222.72-0.10%
22.7422.7422.7422.74-0.13%
22.7722.7722.7722.77+0.02%
22.7722.7722.7722.77-0.01%
22.7722.7722.7722.77+1.33%
22.4722.4722.4722.47+0.10%
22.4522.4522.4522.45-0.46%
22.5522.5522.5522.55+0.38%
22.4722.4722.4722.47+0.55%
22.3422.3422.3422.34+2.17%
21.8721.8721.8721.87+0.50%
21.7621.7621.7621.76+2.30%
21.2721.2721.2721.27-1.62%
21.6221.6221.6221.62+0.28%
21.5621.5621.5621.56+0.49%
21.4621.4621.4621.46-1.91%
21.8821.8821.8821.88-0.26%
21.9321.9321.9321.93-1.15%
22.1922.1922.1922.19+0.24%
22.1322.1322.1322.13+0.25%
22.0822.0822.0822.08+0.60%
21.9521.9521.9521.95+0.92%
21.7521.7521.7521.75-0.53%
21.8621.8621.8621.86+0.78%
21.6921.6921.6921.69-0.84%
21.8821.8821.8821.88-0.40%
21.9721.9721.9721.97+0.10%
21.5821.9521.5821.95-0.58%
22.0722.0722.0722.07-0.72%
22.2322.2322.2322.23-1.34%
22.5322.5322.5322.53-0.06%
22.5522.5522.5522.55+0.34%
22.4722.4722.4722.47+0.69%
22.3222.3222.3222.32-0.54%
22.4422.4422.4422.44+0.59%
22.3222.3222.3122.31+1.00%
22.0922.0922.0922.09+0.21%
22.0422.0422.0422.04-1.29%
22.3322.3322.3322.33+0.19%
22.2922.2922.2922.29+1.09%
22.0422.0422.0422.04+1.68%
21.6821.6821.6821.68—

Related