Harbor Human Capital Factor US Large Cap ETF (HAPI)

HAPI
🏛️ 美国 →
40.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 39.93 40.10 39.93 40.10 0.0M
2025-09-25 39.97 39.97 39.89 39.90 0.0M
2025-09-24 40.01 40.08 40.01 40.07 0.0M
2025-09-23 40.22 40.23 40.16 40.23 0.0M
2025-09-22 40.32 40.46 40.30 40.46 0.0M
2025-09-19 40.22 40.35 40.22 40.35 0.0M
2025-09-18 40.27 40.31 40.09 40.16 0.0M
2025-09-17 39.99 40.00 39.93 39.97 0.0M
2025-09-16 39.93 39.93 39.82 39.87 0.0M
2025-09-15 39.91 39.91 39.91 39.91 0.0M
2025-09-12 39.84 39.84 39.76 39.78 0.0M
2025-09-11 39.74 39.88 39.74 39.88 0.0M
2025-09-10 39.57 39.57 39.47 39.47 0.0M
2025-09-09 39.58 39.62 39.51 39.61 0.0M
2025-09-08 38.57 39.51 38.57 39.51 0.0M
2025-09-05 39.44 39.44 39.44 39.44 0.0M
2025-09-04 39.46 39.70 39.46 39.70 0.0M
2025-09-03 39.29 39.42 39.28 39.42 0.0M
2025-09-02 39.03 39.23 38.91 39.23 0.0M
2025-08-29 39.46 39.49 39.46 39.48 0.0M
2025-08-28 39.59 39.71 39.59 39.71 0.0M
2025-08-27 39.52 39.59 39.52 39.57 0.0M
2025-08-26 39.36 39.46 39.36 39.46 0.0M
2025-08-25 39.52 39.52 39.36 39.36 0.0M
2025-08-22 39.55 39.55 39.51 39.51 0.0M
2025-08-21 38.84 38.94 38.84 38.90 0.0M
2025-08-20 38.99 39.02 38.76 39.02 0.0M
2025-08-19 39.19 39.28 39.01 39.02 0.0M
2025-08-18 39.20 39.20 39.19 39.19 0.0M
2025-08-15 39.15 39.28 39.14 39.20 0.0M
2025-08-14 39.10 39.26 39.10 39.26 0.0M
2025-08-13 39.25 39.26 39.15 39.25 0.0M
2025-08-12 38.80 39.05 38.80 39.05 0.0M
2025-08-11 38.74 38.74 38.57 38.57 0.0M
2025-08-08 38.61 38.72 38.61 38.72 0.0M
2025-08-07 38.46 38.50 38.45 38.46 0.0M
2025-08-06 38.79 38.79 38.71 38.73 0.0M
2025-08-05 38.79 38.80 38.58 38.65 0.0M
2025-08-04 38.44 38.85 38.44 38.85 0.0M
2025-08-01 38.33 38.33 38.09 38.26 0.0M
2025-07-31 38.69 38.69 38.69 38.69 0.0M
2025-07-30 38.99 39.14 38.74 38.84 0.0M
2025-07-29 38.95 38.95 38.93 38.93 0.0M
2025-07-28 39.00 39.00 39.00 39.00 0.0M
2025-07-25 39.04 39.04 39.04 39.04 0.0M
2025-07-24 39.00 39.00 38.93 38.93 0.0M
2025-07-23 38.86 38.86 38.83 38.83 0.0M
2025-07-22 38.52 38.62 38.46 38.58 0.0M
2025-07-21 39.57 39.57 38.49 38.49 0.0M
2025-07-18 38.43 38.47 38.43 38.47 0.0M
2025-07-17 38.37 38.52 38.37 38.49 0.0M
2025-07-16 38.23 38.27 38.15 38.27 0.0M
2025-07-15 38.61 38.61 38.15 38.15 0.0M
2025-07-14 38.28 38.35 38.28 38.33 0.0M
2025-07-11 38.31 38.31 38.27 38.27 0.0M
2025-07-10 38.45 38.51 38.45 38.45 0.0M
2025-07-09 38.27 38.33 38.22 38.33 0.0M
2025-07-08 38.16 38.24 38.13 38.16 0.0M
2025-07-07 38.19 38.23 38.19 38.23 0.0M
2025-07-03 38.49 38.51 38.49 38.51 0.0M
2025-07-02 38.18 38.21 38.17 38.21 0.0M
2025-07-01 38.20 38.20 38.11 38.11 0.0M
2025-06-30 38.05 38.18 38.03 38.18 0.0M
2025-06-27 37.85 37.97 37.79 37.94 0.0M
2025-06-26 37.40 37.70 37.40 37.70 0.0M
2025-06-25 37.35 37.35 37.35 37.35 0.0M
2025-06-24 37.31 37.31 37.31 37.31 0.0M
2025-06-23 36.66 36.84 36.55 36.84 0.0M
2025-06-20 36.51 36.51 36.51 36.51 0.0M
2025-06-18 36.74 36.80 36.59 36.59 0.0M
2025-06-17 36.78 36.84 36.68 36.68 0.0M
2025-06-16 36.98 36.98 36.89 36.94 0.0M
2025-06-13 36.77 36.78 36.49 36.53 0.0M
2025-06-12 37.06 37.06 37.06 37.06 0.0M
2025-06-11 37.01 37.01 37.01 37.01 0.0M
2025-06-10 37.08 37.13 37.01 37.13 0.0M
2025-06-09 37.04 37.04 36.98 36.98 0.0M
2025-06-06 37.01 37.01 37.01 37.01 0.0M
2025-06-05 36.72 36.96 36.64 36.64 0.0M
2025-06-04 36.79 36.85 36.74 36.74 0.0M
2025-06-03 36.56 36.69 36.56 36.69 0.0M
2025-06-02 36.25 36.53 36.24 36.46 0.0M
2025-05-30 36.26 36.31 36.26 36.31 0.0M
2025-05-29 36.43 36.43 36.11 36.31 0.0M
2025-05-28 36.42 36.42 36.15 36.15 0.0M
2025-05-27 36.27 36.34 36.27 36.31 0.0M
2025-05-23 35.59 35.65 35.57 35.65 0.0M
2025-05-22 35.93 36.14 35.91 35.93 0.0M
2025-05-21 36.18 36.18 35.85 35.87 0.0M
2025-05-20 36.48 36.48 36.38 36.38 0.0M
2025-05-19 36.28 36.56 36.28 36.54 0.0M
2025-05-16 36.27 36.53 36.27 36.53 0.0M
2025-05-15 36.01 36.36 36.01 36.24 0.0M
2025-05-14 36.16 36.22 36.03 36.07 0.0M
2025-05-13 36.01 36.11 36.01 36.03 0.0M
2025-05-12 35.52 35.71 35.51 35.71 0.0M
2025-05-09 34.69 34.74 34.66 34.66 0.0M
2025-05-08 34.71 35.01 34.66 34.80 0.0M
2025-05-07 34.58 34.61 34.30 34.58 0.0M
2025-05-06 34.37 34.56 34.37 34.44 0.0M
2025-05-05 34.58 34.82 34.58 34.67 0.0M
2025-05-02 34.68 34.79 34.63 34.79 0.0M
2025-05-01 34.40 34.40 34.23 34.23 0.0M
2025-04-30 33.28 34.09 33.28 34.09 0.0M
2025-04-29 33.72 34.00 33.72 33.98 0.0M
2025-04-28 33.79 33.79 33.44 33.79 0.0M
2025-04-25 33.44 33.73 33.44 33.73 0.0M
2025-04-24 33.04 33.49 33.04 33.49 0.0M
2025-04-23 33.15 33.15 32.56 32.74 0.0M
2025-04-22 31.77 32.28 31.77 32.16 0.0M
2025-04-21 31.72 31.72 31.09 31.38 0.0M
2025-04-17 32.15 32.36 31.94 32.05 0.0M
2025-04-16 32.29 32.29 31.57 31.81 0.0M
2025-04-15 32.74 32.74 32.52 32.53 0.0M
2025-04-14 32.70 32.70 32.44 32.52 0.0M
2025-04-11 31.50 32.31 31.50 32.28 0.0M
2025-04-10 32.07 32.07 31.40 31.74 0.0M
2025-04-09 29.96 32.95 29.96 32.92 0.0M
2025-04-08 31.70 31.70 30.02 30.15 0.0M
2025-04-07 29.61 31.09 29.12 30.46 0.0M
2025-04-04 31.67 31.67 30.62 30.62 0.1M
2025-04-03 33.00 33.00 32.64 32.64 0.0M
2025-04-02 33.73 34.34 33.73 34.33 0.0M
2025-04-01 34.05 34.13 33.96 34.13 0.0M
2025-03-31 33.41 34.09 33.41 34.09 0.0M
2025-03-28 33.88 33.91 33.88 33.91 0.0M
2025-03-27 34.63 34.66 34.63 34.66 0.0M
2025-03-26 35.07 35.07 34.75 34.79 0.0M
2025-03-25 35.17 35.27 35.14 35.19 0.0M
2025-03-24 35.02 35.11 34.95 35.11 0.0M
2025-03-21 34.29 34.47 34.26 34.47 0.0M
2025-03-20 34.55 34.71 34.51 34.51 0.0M
2025-03-19 34.44 34.55 34.43 34.55 0.0M
2025-03-18 34.06 34.20 34.06 34.14 0.0M
2025-03-17 34.43 34.63 34.43 34.58 0.0M
2025-03-14 34.08 34.24 34.05 34.24 0.0M
2025-03-13 33.85 33.85 33.49 33.50 0.0M
2025-03-12 34.41 34.41 34.04 34.13 0.0M
2025-03-11 33.96 34.07 33.51 33.97 0.1M
2025-03-10 34.17 34.21 34.17 34.21 0.0M
2025-03-07 35.14 35.19 35.01 35.19 0.0M
2025-03-06 35.22 35.23 35.06 35.14 0.0M
2025-03-05 35.87 35.87 35.87 35.87 0.0M
2025-03-04 35.68 35.68 35.26 35.48 0.0M
2025-03-03 36.04 36.04 35.86 35.94 0.0M
2025-02-28 36.03 36.59 35.95 36.57 0.0M
2025-02-27 36.54 36.54 35.99 35.99 0.0M
2025-02-26 36.56 36.82 36.50 36.50 0.0M
2025-02-25 36.44 36.54 36.39 36.41 0.0M
2025-02-24 36.56 36.75 36.56 36.56 0.0M
2025-02-21 37.32 37.32 36.70 36.70 0.0M
2025-02-20 37.36 37.36 37.15 37.26 0.0M
2025-02-19 37.37 37.44 37.37 37.44 0.0M
2025-02-18 37.33 37.38 37.33 37.38 0.0M
2025-02-14 37.34 37.34 37.33 37.33 0.0M
2025-02-13 37.15 37.32 37.15 37.32 0.0M
2025-02-12 36.89 37.02 36.89 37.02 0.0M
2025-02-11 36.92 37.10 36.92 37.10 0.0M
2025-02-10 37.08 37.08 37.06 37.08 0.0M
2025-02-07 37.14 37.14 36.83 36.85 0.0M
2025-02-06 37.10 37.14 37.00 37.14 0.0M
2025-02-05 36.75 36.97 36.75 36.97 0.0M
2025-02-04 36.71 36.89 36.71 36.89 0.0M
2025-02-03 36.65 36.72 36.62 36.63 0.0M
2025-01-31 37.24 37.27 36.84 36.84 0.0M
2025-01-30 37.01 37.11 36.88 37.08 0.0M
2025-01-29 36.90 36.99 36.85 36.85 0.0M
2025-01-28 37.39 37.39 36.54 36.97 0.0M
2025-01-27 36.43 36.61 36.43 36.61 0.0M
2025-01-24 37.32 37.32 37.08 37.13 0.0M
2025-01-23 37.03 37.29 37.03 37.29 0.0M
2025-01-22 37.07 37.37 37.00 37.00 0.0M
2025-01-21 36.69 37.06 36.60 36.76 0.0M
2025-01-17 36.49 36.49 36.44 36.45 0.0M
2025-01-16 36.21 36.21 36.09 36.09 0.0M
2025-01-15 36.08 36.16 35.92 36.10 0.0M
2025-01-14 35.58 35.58 35.29 35.41 0.0M
2025-01-13 35.14 35.52 35.14 35.52 0.0M
2025-01-10 35.55 35.74 35.41 35.50 0.0M
2025-01-08 35.85 36.33 35.80 36.14 0.2M
2025-01-07 35.98 35.98 35.87 35.87 0.0M
2025-01-06 36.40 36.55 36.25 36.25 0.0M
2025-01-03 35.92 36.05 35.92 36.02 0.0M
2025-01-02 35.47 35.64 35.47 35.59 0.0M