SIFI Historical Prices

NYSEARCA: SIFIHarbor Capital Advisors IncMultisector BondETFUSD

42.18+0.03 (+0.07%)

At close: Oct 9, 3:59 PM ET · Delayed 15 min

SIFI price history

The price history for Harbor Ares Systematic Multi-Sector Income (SIFI) on this page begins on September 13, 2021, when the stock closed at $49.98; it most recently closed at $42.18 on October 5, 2026. The highest price in this record is $51.03, reached on September 20, 2021; the latest close is 17.3% below that peak. Across the 4 complete calendar years in the table, SIFI finished higher in 2 and lower in 2. Its best year was 2023 (+2.6%) and its worst was 2022 (-13.9%).

Over roughly 5 years the share price changed -15.6%, a -3.3% compound annual price return (excluding dividends). In the last 12 months alone, SIFI has lost 5.0%. 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

SIFI returns

1 week

+0.35%

1 month

-2.20%

3 months

-3.10%

6 months

-3.11%

Year to date

-3.91%

1 year

-5.05%

3 years

+1.62%

5 years

-14.68%

SIFI price return, excluding dividends.

SIFI annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	43.98	42.18	44.28	41.94	-3.81%
2025	42.73	43.85	44.75	42.01	+1.67%
2024	43.16	43.13	44.67	42.41	-0.69%
2023	42.94	43.43	43.86	41.01	+2.62%
2022	48.32	42.32	48.92	41.46	-13.90%
2021*	49.98	49.15	51.03	48.51	-1.66%

SIFI daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	42.15	42.15	42.15	42.15	-0.00%	112
Oct 6, 2026	42.15	42.15	42.15	42.15	+0.31%	100
Oct 5, 2026	41.96	42.02	41.96	42.02	+0.14%	1.30K
Oct 2, 2026	42.12	42.12	41.96	41.96	-0.10%	200
Oct 1, 2026	41.94	42.08	41.94	42.00	-0.24%	2.50K
Sep 30, 2026	42.10	42.10	42.10	42.10	-0.11%	100
Sep 29, 2026	42.12	42.15	42.12	42.15	-0.08%	100
Sep 28, 2026	42.18	42.18	42.18	42.18	-0.46%	100
Sep 25, 2026	42.34	42.38	42.34	42.38	+0.01%	100
Sep 24, 2026	42.37	42.37	42.37	42.37	-0.27%	100
Sep 23, 2026	42.49	42.49	42.49	42.49	-0.72%	100
Sep 22, 2026	42.79	42.79	42.79	42.79	+0.09%	100
Sep 21, 2026	42.76	42.76	42.76	42.76	+0.15%	100
Sep 18, 2026	42.69	42.69	42.69	42.69	-0.18%	100
Sep 17, 2026	42.77	42.77	42.77	42.77	+0.35%	100
Sep 16, 2026	42.62	42.62	42.62	42.62	-0.04%	100
Sep 15, 2026	42.63	42.64	42.56	42.63	+0.01%	1.40K
Sep 14, 2026	42.63	42.63	42.63	42.63	-0.16%	100
Sep 11, 2026	42.69	42.69	42.69	42.69	-0.04%	100
Sep 10, 2026	42.80	42.80	42.71	42.71	-0.51%	233.90K
Sep 9, 2026	42.93	42.93	42.91	42.93	-0.39%	1.00K
Sep 8, 2026	43.13	43.13	43.10	43.10	-0.08%	300
Sep 4, 2026	43.16	43.16	43.14	43.14	-0.02%	600
Sep 3, 2026	43.14	43.14	43.14	43.14	+0.13%	100
Sep 2, 2026	43.09	43.09	43.09	43.09	+0.07%	100
Sep 1, 2026	43.06	43.06	43.06	43.06	-0.78%	100
Aug 31, 2026	43.40	43.40	43.40	43.40	+0.05%	100
Aug 28, 2026	43.38	43.38	43.38	43.38	-0.28%	100
Aug 27, 2026	43.50	43.50	43.50	43.50	-0.01%	100
Aug 26, 2026	43.51	43.51	43.51	43.51	-0.10%	100
Aug 25, 2026	43.55	43.55	43.55	43.55	+0.28%	100
Aug 24, 2026	43.43	43.43	43.43	43.43	+0.07%	100
Aug 21, 2026	43.40	43.40	43.40	43.40	0.00%	100
Aug 20, 2026	43.40	43.40	43.40	43.40	-0.16%	100
Aug 19, 2026	43.47	43.47	43.47	43.47	+0.12%	100
Aug 18, 2026	43.42	43.42	43.42	43.42	-0.02%	100
Aug 17, 2026	43.43	43.43	43.43	43.43	-0.09%	100
Aug 14, 2026	43.47	43.47	43.47	43.47	-0.11%	100
Aug 13, 2026	43.49	43.52	43.41	43.52	+0.23%	1.00K
Aug 12, 2026	43.42	43.42	43.42	43.42	+0.14%	100
Aug 11, 2026	43.36	43.36	43.36	43.36	+0.03%	100
Aug 10, 2026	43.35	43.35	43.35	43.35	-0.18%	100
Aug 7, 2026	43.42	43.42	43.42	43.42	+0.12%	100
Aug 6, 2026	43.37	43.37	43.37	43.37	-0.14%	600
Aug 5, 2026	43.43	43.43	43.43	43.43	-0.07%	100
Aug 4, 2026	43.46	43.46	43.46	43.46	+0.46%	100
Aug 3, 2026	43.26	43.26	43.26	43.26	-0.32%	100
Jul 31, 2026	43.41	43.41	43.40	43.40	-0.05%	600
Jul 30, 2026	43.42	43.42	43.42	43.42	+0.18%	100
Jul 29, 2026	43.31	43.34	43.31	43.34	-0.12%	200
Jul 28, 2026	43.39	43.39	43.39	43.39	+0.25%	100
Jul 27, 2026	43.28	43.28	43.28	43.28	+0.07%	100
Jul 24, 2026	43.25	43.25	43.25	43.25	+0.16%	300
Jul 23, 2026	43.18	43.18	43.18	43.18	-0.39%	100
Jul 22, 2026	43.45	43.45	43.35	43.35	-0.24%	300
Jul 21, 2026	43.43	43.46	43.43	43.46	-0.07%	400
Jul 20, 2026	43.53	43.53	43.49	43.49	-0.14%	200
Jul 17, 2026	43.55	43.55	43.55	43.55	+0.03%	100
Jul 16, 2026	43.53	43.53	43.53	43.53	+0.03%	100
Jul 15, 2026	43.52	43.52	43.52	43.52	+0.23%	100
Jul 14, 2026	43.42	43.42	43.42	43.42	+0.14%	100
Jul 13, 2026	43.36	43.36	43.36	43.36	-0.26%	100
Jul 10, 2026	43.48	43.48	43.48	43.48	-0.06%	100
Jul 9, 2026	43.50	43.50	43.50	43.50	+0.06%	100
Jul 8, 2026	43.48	43.48	43.48	43.48	-0.17%	100
Jul 7, 2026	43.55	43.55	43.55	43.55	-0.13%	100
Jul 6, 2026	43.56	43.61	43.56	43.61	+0.05%	300
Jul 2, 2026	43.58	43.58	43.58	43.58	+0.19%	100
Jul 1, 2026	43.50	43.50	43.50	43.50	-0.50%	100
Jun 30, 2026	43.72	43.72	43.72	43.72	-0.03%	100
Jun 29, 2026	43.73	43.73	43.73	43.73	+0.12%	100
Jun 26, 2026	43.68	43.68	43.68	43.68	+0.08%	100
Jun 25, 2026	43.64	43.64	43.64	43.64	+0.16%	100
Jun 24, 2026	43.57	43.57	43.57	43.57	+0.07%	100
Jun 23, 2026	43.54	43.54	43.54	43.54	0.00%	100
Jun 22, 2026	43.54	43.54	43.54	43.54	-0.14%	100
Jun 18, 2026	43.60	43.60	43.60	43.60	+0.16%	100
Jun 17, 2026	43.53	43.53	43.53	43.53	-0.29%	100
Jun 16, 2026	43.66	43.66	43.66	43.66	+0.03%	100
Jun 15, 2026	43.65	43.65	43.65	43.65	+0.14%	100
Jun 12, 2026	43.59	43.59	43.59	43.59	+0.11%	100
Jun 11, 2026	43.54	43.54	43.54	43.54	+0.39%	100
Jun 10, 2026	43.37	43.39	43.37	43.37	-0.05%	300
Jun 9, 2026	43.40	43.40	43.39	43.39	+0.12%	400
Jun 8, 2026	43.37	43.37	43.34	43.34	-0.12%	100
Jun 5, 2026	43.40	43.40	43.39	43.39	-0.30%	400
Jun 4, 2026	43.52	43.58	43.49	43.52	+0.09%	2.00K
Jun 3, 2026	43.48	43.48	43.48	43.48	-0.14%	500
Jun 2, 2026	43.56	43.56	43.55	43.55	+0.01%	100
Jun 1, 2026	43.54	43.54	43.54	43.54	-0.48%	100
May 29, 2026	43.78	43.78	43.73	43.75	+0.16%	1.10K
May 28, 2026	43.68	43.68	43.68	43.68	+0.13%	100
May 27, 2026	43.63	43.63	43.63	43.63	-0.06%	100
May 26, 2026	43.65	43.65	43.65	43.65	+0.30%	100
May 22, 2026	43.52	43.52	43.52	43.52	+0.08%	100
May 21, 2026	43.49	43.49	43.49	43.49	+0.07%	100
May 20, 2026	43.46	43.46	43.46	43.46	+0.53%	100
May 19, 2026	43.23	43.23	43.23	43.23	-0.30%	100
May 18, 2026	43.36	43.36	43.36	43.36	-0.00%	100
May 15, 2026	43.36	43.36	43.36	43.36	-0.39%	100
May 14, 2026	43.53	43.53	43.53	43.53	-0.08%	100
May 13, 2026	43.56	43.56	43.56	43.56	+0.03%	100
May 12, 2026	43.55	43.55	43.55	43.55	-0.18%	100
May 11, 2026	43.63	43.63	43.63	43.63	-0.15%	100
May 8, 2026	43.69	43.69	43.69	43.69	+0.23%	100
May 7, 2026	43.59	43.59	43.59	43.59	-0.25%	100
May 6, 2026	43.70	43.70	43.70	43.70	+0.32%	100
May 5, 2026	43.56	43.56	43.56	43.56	+0.14%	100
May 4, 2026	43.50	43.50	43.50	43.50	-0.23%	100
May 1, 2026	43.63	43.63	43.60	43.60	-0.30%	300
Apr 30, 2026	43.73	43.73	43.73	43.73	+0.26%	100
Apr 29, 2026	43.62	43.62	43.62	43.62	-0.29%	100
Apr 28, 2026	43.74	43.74	43.74	43.74	-0.07%	100
Apr 27, 2026	43.77	43.77	43.77	43.77	-0.01%	100
Apr 24, 2026	43.78	43.78	43.78	43.78	+0.21%	200
Apr 23, 2026	43.81	43.81	43.69	43.69	-0.26%	100
Apr 22, 2026	43.80	43.80	43.80	43.80	+0.12%	100
Apr 21, 2026	43.77	43.77	43.75	43.75	-0.23%	200
Apr 20, 2026	43.84	43.85	43.84	43.85	-0.02%	500
Apr 17, 2026	43.86	43.86	43.86	43.86	+0.37%	100
Apr 16, 2026	43.70	43.70	43.70	43.70	-0.15%	100
Apr 15, 2026	43.76	43.76	43.68	43.76	-0.01%	1.50K
Apr 14, 2026	43.77	43.77	43.77	43.77	+0.27%	100
Apr 13, 2026	43.65	43.65	43.65	43.65	+0.27%	100
Apr 10, 2026	43.54	43.54	43.54	43.54	+0.07%	100
Apr 9, 2026	43.51	43.51	43.51	43.51	+0.07%	100
Apr 8, 2026	43.48	43.48	43.48	43.48	+0.72%	100
Apr 7, 2026	43.17	43.17	43.17	43.17	-0.21%	100
Apr 6, 2026	43.26	43.26	43.26	43.26	+0.05%	100
Apr 2, 2026	43.24	43.24	43.24	43.24	+0.11%	100
Apr 1, 2026	43.19	43.19	43.19	43.19	-0.30%	100
Mar 31, 2026	43.32	43.32	43.32	43.32	+0.75%	100
Mar 30, 2026	43.00	43.00	43.00	43.00	+0.18%	100
Mar 27, 2026	42.92	42.92	42.92	42.92	-0.03%	100
Mar 26, 2026	42.95	42.97	42.94	42.94	-0.68%	600
Mar 25, 2026	43.23	43.23	43.23	43.23	+0.36%	100
Mar 24, 2026	43.08	43.08	43.08	43.08	-0.09%	100
Mar 23, 2026	43.12	43.12	43.12	43.12	+0.19%	100
Mar 20, 2026	43.04	43.04	43.04	43.04	-0.30%	100
Mar 19, 2026	43.17	43.17	43.17	43.17	-0.33%	100
Mar 18, 2026	43.36	43.36	43.31	43.31	-0.39%	200
Mar 17, 2026	43.48	43.48	43.48	43.48	+0.29%	100
Mar 16, 2026	43.36	43.36	43.36	43.36	+0.34%	100
Mar 13, 2026	43.21	43.21	43.21	43.21	-0.21%	100
Mar 12, 2026	43.41	43.41	43.30	43.30	-0.65%	200
Mar 11, 2026	43.59	43.59	43.59	43.59	-0.40%	100
Mar 10, 2026	43.76	43.76	43.76	43.76	+0.35%	100
Mar 9, 2026	43.61	43.61	43.61	43.61	-0.28%	100
Mar 6, 2026	43.79	43.79	43.73	43.73	-0.21%	200
Mar 5, 2026	43.83	43.83	43.82	43.82	-0.30%	100
Mar 4, 2026	43.95	43.95	43.95	43.95	+0.03%	100
Mar 3, 2026	43.94	43.94	43.94	43.94	0.00%	100
Mar 2, 2026	43.94	43.94	43.94	43.94	-0.78%	100
Feb 27, 2026	44.28	44.28	44.28	44.28	+0.08%	100
Feb 26, 2026	44.25	44.25	44.25	44.25	+0.03%	100
Feb 25, 2026	44.23	44.23	44.23	44.23	0.00%	100
Feb 24, 2026	44.23	44.23	44.23	44.23	-0.08%	100
Feb 23, 2026	44.27	44.27	44.27	44.27	+0.07%	100
Feb 20, 2026	44.24	44.24	44.24	44.24	+0.09%	100
Feb 19, 2026	44.20	44.20	44.20	44.20	-0.01%	100
Feb 18, 2026	44.20	44.20	44.20	44.20	-0.05%	100
Feb 17, 2026	44.22	44.22	44.22	44.22	-0.06%	100
Feb 13, 2026	44.25	44.25	44.25	44.25	+0.24%	100
Feb 12, 2026	44.14	44.14	44.14	44.14	+0.15%	100
Feb 11, 2026	44.08	44.08	44.08	44.08	-0.16%	100
Feb 10, 2026	44.15	44.15	44.15	44.15	+0.11%	100
Feb 9, 2026	44.10	44.10	44.10	44.10	+0.11%	100
Feb 6, 2026	44.02	44.05	44.02	44.05	+0.09%	300
Feb 5, 2026	44.01	44.01	44.01	44.01	+0.17%	100
Feb 4, 2026	43.93	43.93	43.93	43.93	+0.03%	100
Feb 3, 2026	43.92	43.92	43.92	43.92	-0.07%	100
Feb 2, 2026	43.95	43.95	43.95	43.95	-0.36%	100
Jan 30, 2026	44.11	44.11	44.11	44.11	-0.00%	100
Jan 29, 2026	44.11	44.11	44.11	44.11	+0.10%	100
Jan 28, 2026	44.07	44.07	44.07	44.07	-0.07%	100
Jan 27, 2026	44.09	44.12	44.09	44.10	+0.08%	300
Jan 26, 2026	44.06	44.06	44.06	44.06	+0.10%	100
Jan 23, 2026	44.02	44.02	44.02	44.02	0.00%	100
Jan 22, 2026	44.02	44.02	44.02	44.02	+0.08%	200
Jan 21, 2026	43.98	43.98	43.98	43.98	+0.17%	100
Jan 20, 2026	43.91	43.91	43.91	43.91	-0.17%	100
Jan 16, 2026	43.98	43.98	43.98	43.98	-0.06%	100
Jan 15, 2026	44.02	44.02	44.01	44.01	-0.08%	300
Jan 14, 2026	44.01	44.04	44.01	44.04	+0.06%	200
Jan 13, 2026	44.00	44.12	43.97	44.01	+0.10%	2.50K
Jan 12, 2026	43.97	43.97	43.97	43.97	-0.02%	100
Jan 9, 2026	43.99	43.99	43.98	43.98	+0.01%	200
Jan 8, 2026	43.98	43.98	43.98	43.98	-0.06%	100
Jan 7, 2026	44.00	44.00	44.00	44.00	+0.06%	100
Jan 6, 2026	43.98	43.98	43.98	43.98	+0.05%	100
Jan 5, 2026	43.96	43.96	43.96	43.96	+0.24%	100
Jan 2, 2026	43.85	43.85	43.85	43.85	-0.03%	100
Dec 31, 2025	43.86	43.86	43.86	43.86	-0.15%	100
Dec 30, 2025	43.93	43.93	43.93	43.93	+0.10%	100
Dec 29, 2025	43.89	43.89	43.89	43.89	+0.06%	100
Dec 26, 2025	43.86	43.86	43.86	43.86	+0.08%	100
Dec 24, 2025	43.83	43.83	43.83	43.83	+0.10%	100
Dec 23, 2025	43.78	43.78	43.78	43.78	+0.18%	100
Dec 22, 2025	43.73	43.73	43.69	43.70	-0.15%	4.10K
Dec 19, 2025	43.76	43.77	43.76	43.77	-1.62%	200
Dec 18, 2025	44.48	44.49	44.48	44.49	+0.20%	200
Dec 17, 2025	44.28	44.40	44.25	44.40	-0.13%	700
Dec 16, 2025	44.45	44.45	44.45	44.45	+0.10%	100
Dec 15, 2025	44.41	44.41	44.41	44.41	+0.10%	100
Dec 12, 2025	44.37	44.37	44.37	44.37	-0.16%	100
Dec 11, 2025	44.44	44.44	44.44	44.44	+0.29%	100
Dec 10, 2025	44.26	44.31	44.16	44.31	+0.20%	3.20K
Dec 9, 2025	44.23	44.26	44.22	44.22	-0.20%	300
Dec 8, 2025	44.30	44.30	44.30	44.30	-0.19%	100
Dec 5, 2025	44.39	44.39	44.39	44.39	-0.04%	100
Dec 4, 2025	44.40	44.40	44.40	44.40	-0.11%	100
Dec 3, 2025	44.46	44.46	44.46	44.46	+0.11%	100
Dec 2, 2025	44.41	44.41	44.41	44.41	-0.29%	100
Dec 1, 2025	44.53	44.53	44.53	44.53	-0.28%	100
Nov 28, 2025	44.66	44.66	44.66	44.66	+0.03%	100
Nov 26, 2025	44.65	44.65	44.65	44.65	+0.31%	100
Nov 25, 2025	44.51	44.51	44.51	44.51	+0.08%	6.70K
Nov 24, 2025	44.39	44.47	44.39	44.47	+0.21%	100
Nov 21, 2025	44.38	44.38	44.38	44.38	+0.29%	100
Nov 20, 2025	44.27	44.27	44.25	44.25	+0.12%	300
Nov 19, 2025	44.19	44.19	44.19	44.19	0.00%	100
Nov 18, 2025	44.18	44.19	44.18	44.19	+0.05%	500
Nov 17, 2025	44.17	44.17	44.17	44.17	-0.07%	100
Nov 14, 2025	44.20	44.20	44.20	44.20	-0.07%	100
Nov 13, 2025	44.23	44.23	44.23	44.23	-0.32%	100
Nov 12, 2025	44.37	44.37	44.37	44.37	-0.14%	500
Nov 11, 2025	44.43	44.43	44.43	44.43	+0.25%	100
Nov 10, 2025	44.29	44.32	44.26	44.32	+0.18%	2.20K
Nov 7, 2025	44.24	44.24	44.24	44.24	-0.02%	100
Nov 6, 2025	44.25	44.25	44.25	44.25	+0.28%	100
Nov 5, 2025	44.13	44.13	44.13	44.13	-0.09%	100
Nov 4, 2025	44.18	44.18	44.17	44.17	-0.46%	200
Nov 3, 2025	44.36	44.39	44.26	44.37	-0.25%	1.60K
Oct 31, 2025	44.48	44.48	44.48	44.48	+0.03%	200
Oct 30, 2025	44.47	44.47	44.47	44.47	-0.12%	200
Oct 29, 2025	44.73	44.73	44.52	44.52	-0.50%	100
Oct 28, 2025	44.74	44.74	44.74	44.74	-0.02%	100
Oct 27, 2025	44.75	44.75	44.75	44.75	+0.07%	100
Oct 24, 2025	44.72	44.72	44.72	44.72	+0.28%	100
Oct 23, 2025	44.60	44.60	44.60	44.60	-0.04%	100
Oct 22, 2025	44.62	44.62	44.62	44.62	-0.03%	100
Oct 21, 2025	44.63	44.63	44.63	44.63	+0.03%	100
Oct 20, 2025	44.62	44.62	44.62	44.62	+0.20%	100
Oct 17, 2025	44.53	44.53	44.53	44.53	-0.10%	100
Oct 16, 2025	44.57	44.57	44.57	44.57	+0.08%	100
Oct 15, 2025	44.52	44.53	44.52	44.53	+0.21%	200
Oct 14, 2025	44.32	44.44	44.32	44.44	+0.12%	200
Oct 13, 2025	44.39	44.39	44.39	44.39	+0.33%	100
Oct 10, 2025	44.24	44.24	44.24	44.24	-0.09%	100
Oct 9, 2025	44.28	44.28	44.28	44.28	-0.25%	100
Oct 8, 2025	44.39	44.39	44.39	44.39	—	100