Find a quote
HARVEST TESLA ENHD HIGH INCOME SHRS ETF
7.55 Down -0.26 (-3.44 %)
Delayed : 2025/06/04 12:04:45
- Previous close $7.81
- Opening $7.84
- Today High $7.84
- Today Low $7.41
- Price Bid $7.55
- Price Ask $7.55
- 52 Weeks High $14.60
- 52 Weeks Low $5.21
- Size Bid 151
- Size Ask 47
- Volume 130,443
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:01 PM | $7.55 | Up $0.00 | $7.55 | $7.55 | 2,000 |
| 12:00 PM | $7.55 | Down $ -0.02 | $7.55 | $7.55 | 200 |
| 11:56 AM | $7.57 | Up $0.02 | $7.57 | $7.57 | 100 |
| 11:56 AM | $7.57 | Up $0.00 | $7.57 | $7.57 | 0 |
| 11:56 AM | $7.57 | Up $0.00 | $7.57 | $7.57 | 0 |
| 11:56 AM | $7.57 | Up $0.00 | $7.57 | $7.57 | 0 |
| 11:55 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 9,200 |
| 11:37 AM | $7.55 | Up $0.02 | $7.55 | $7.55 | 3,400 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:37 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:30 AM | $7.53 | Down $ -0.02 | $7.53 | $7.53 | 13,600 |
| 11:30 AM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 11:30 AM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 11:30 AM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 11:30 AM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 11:30 AM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 11:30 AM | $7.53 | Up $0.00 | $7.53 | $7.53 | 0 |
| 11:27 AM | $7.55 | Down $ -0.01 | $7.55 | $7.55 | 300 |
| 11:27 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:27 AM | $7.55 | Up $0.00 | $7.55 | $7.55 | 0 |
| 11:23 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 100 |
| 11:23 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 0 |
| 11:23 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 0 |
| 11:23 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 0 |
| 11:22 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 12,500 |
| 11:17 AM | $7.56 | Up $0.01 | $7.56 | $7.56 | 200 |
| 11:17 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 0 |
| 11:17 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 0 |
| 11:17 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 0 |
| 11:17 AM | $7.56 | Up $0.00 | $7.56 | $7.56 | 0 |
| 11:13 AM | $7.55 | Up $0.01 | $7.55 | $7.54 | 2,300 |
| 11:13 AM | $7.55 | Up $0.00 | $7.55 | $7.54 | 0 |
| 11:13 AM | $7.55 | Up $0.00 | $7.55 | $7.54 | 0 |
| 11:13 AM | $7.55 | Up $0.00 | $7.55 | $7.54 | 0 |
| 11:03 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 1,600 |
| 11:03 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 11:03 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 11:03 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 11:03 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 11:03 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 11:03 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 11:03 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 11:03 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 11:03 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 11:01 AM | $7.54 | Up $0.01 | $7.54 | $7.54 | 400 |
| 11:01 AM | $7.54 | Up $0.00 | $7.54 | $7.54 | 0 |
| 11:00 AM | $7.53 | Up $0.02 | $7.53 | $7.53 | 1,200 |
| 10:55 AM | $7.51 | Up $0.01 | $7.51 | $7.51 | 300 |
| 10:55 AM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 10:55 AM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 10:55 AM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 10:55 AM | $7.51 | Up $0.00 | $7.51 | $7.51 | 0 |
| 10:53 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 100 |
| 10:53 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 0 |
| 10:52 AM | $7.50 | Up $0.01 | $7.50 | $7.50 | 1,900 |
| 10:50 AM | $7.49 | Down $ -0.01 | $7.49 | $7.49 | 100 |
| 10:50 AM | $7.49 | Up $0.00 | $7.49 | $7.49 | 0 |
| 10:49 AM | $7.50 | Up $0.00 | $7.50 | $7.50 | 100 |
| 10:48 AM | $7.50 | Down $0.00 | $7.50 | $7.50 | 100 |
| 10:44 AM | $7.51 | Up $0.05 | $7.51 | $7.50 | 700 |
| 10:44 AM | $7.51 | Up $0.00 | $7.51 | $7.50 | 0 |
| 10:44 AM | $7.51 | Up $0.00 | $7.51 | $7.50 | 0 |
| 10:44 AM | $7.51 | Up $0.00 | $7.51 | $7.50 | 0 |
| 10:39 AM | $7.45 | Down $ -0.03 | $7.45 | $7.45 | 300 |
| 10:39 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 10:39 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 10:39 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 10:39 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 10:37 AM | $7.48 | Down $ -0.01 | $7.48 | $7.47 | 300 |
| 10:37 AM | $7.48 | Up $0.00 | $7.48 | $7.47 | 0 |
| 10:36 AM | $7.49 | Up $0.01 | $7.49 | $7.49 | 100 |
| 10:33 AM | $7.48 | Down $ -0.02 | $7.48 | $7.48 | 2,400 |
| 10:33 AM | $7.48 | Up $0.00 | $7.48 | $7.48 | 0 |
| 10:33 AM | $7.48 | Up $0.00 | $7.48 | $7.48 | 0 |
| 10:32 AM | $7.50 | Down $ -0.02 | $7.50 | $7.50 | 100 |
| 10:27 AM | $7.52 | Up $0.02 | $7.52 | $7.52 | 1,500 |
| 10:27 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 0 |
| 10:27 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 0 |
| 10:27 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 0 |
| 10:27 AM | $7.52 | Up $0.00 | $7.52 | $7.52 | 0 |
| 10:26 AM | $7.50 | Up $0.03 | $7.50 | $7.50 | 2,000 |
| 10:24 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 100 |
| 10:24 AM | $7.47 | Up $0.00 | $7.47 | $7.47 | 0 |
| 10:23 AM | $7.47 | Up $0.01 | $7.47 | $7.46 | 400 |
| 10:22 AM | $7.46 | Down $ -0.02 | $7.47 | $7.46 | 1,600 |
| 10:21 AM | $7.48 | Up $0.01 | $7.49 | $7.48 | 1,500 |
| 10:20 AM | $7.47 | Up $0.02 | $7.47 | $7.46 | 900 |
| 10:19 AM | $7.45 | Down $ -0.01 | $7.45 | $7.45 | 2,000 |
| 10:18 AM | $7.46 | Up $0.00 | $7.46 | $7.46 | 400 |
| 10:17 AM | $7.46 | Up $0.01 | $7.46 | $7.44 | 2,200 |
| 10:15 AM | $7.45 | Up $0.04 | $7.45 | $7.45 | 100 |
| 10:15 AM | $7.45 | Up $0.00 | $7.45 | $7.45 | 0 |
| 10:14 AM | $7.41 | Down $ -0.01 | $7.41 | $7.41 | 700 |
| 10:13 AM | $7.42 | Down $ -0.01 | $7.42 | $7.42 | 200 |
| 10:12 AM | $7.43 | Down $ -0.04 | $7.45 | $7.43 | 500 |
| 10:11 AM | $7.47 | Up $0.01 | $7.47 | $7.47 | 100 |
| 10:10 AM | $7.46 | Up $0.04 | $7.46 | $7.46 | 1,000 |
| 10:08 AM | $7.42 | Down $ -0.04 | $7.45 | $7.42 | 8,700 |
| 10:08 AM | $7.42 | Up $0.00 | $7.45 | $7.42 | 0 |
| 10:07 AM | $7.46 | Up $0.01 | $7.46 | $7.46 | 300 |
| 10:06 AM | $7.45 | Down $ -0.07 | $7.50 | $7.45 | 8,500 |
| 10:05 AM | $7.52 | Down $ -0.02 | $7.52 | $7.52 | 2,000 |
| 10:04 AM | $7.54 | Down $ -0.02 | $7.55 | $7.54 | 13,200 |
| 10:03 AM | $7.56 | Down $ -0.02 | $7.56 | $7.56 | 1,100 |
| 10:00 AM | $7.58 | Down $ -0.04 | $7.61 | $7.58 | 200 |
| 10:00 AM | $7.58 | Up $0.00 | $7.61 | $7.58 | 0 |
| 10:00 AM | $7.58 | Up $0.00 | $7.61 | $7.58 | 0 |
| 09:59 AM | $7.62 | Down $ -0.01 | $7.62 | $7.62 | 1,500 |
| 09:57 AM | $7.63 | Up $0.01 | $7.63 | $7.63 | 300 |
| 09:57 AM | $7.63 | Up $0.00 | $7.63 | $7.63 | 0 |
| 09:56 AM | $7.62 | Up $0.02 | $7.62 | $7.62 | 1,000 |
| 09:54 AM | $7.60 | Up $0.00 | $7.60 | $7.60 | 100 |
| 09:54 AM | $7.60 | Up $0.00 | $7.60 | $7.60 | 0 |
| 09:53 AM | $7.60 | Down $ -0.03 | $7.62 | $7.60 | 1,600 |
| 09:52 AM | $7.63 | Down $ -0.01 | $7.63 | $7.63 | 600 |
| 09:51 AM | $7.64 | Down $ -0.02 | $7.65 | $7.64 | 300 |
| 09:50 AM | $7.66 | Down $ -0.02 | $7.68 | $7.66 | 4,100 |
| 09:49 AM | $7.68 | Up $0.00 | $7.69 | $7.68 | 3,300 |
| 09:48 AM | $7.68 | Up $0.02 | $7.68 | $7.68 | 100 |
| 09:45 AM | $7.66 | Down $ -0.02 | $7.66 | $7.66 | 100 |
| 09:45 AM | $7.66 | Up $0.00 | $7.66 | $7.66 | 0 |
| 09:45 AM | $7.66 | Up $0.00 | $7.66 | $7.66 | 0 |
| 09:44 AM | $7.68 | Down $ -0.01 | $7.68 | $7.68 | 700 |
| 09:43 AM | $7.69 | Down $ -0.05 | $7.71 | $7.69 | 2,600 |
| 09:42 AM | $7.74 | Down $ -0.01 | $7.74 | $7.74 | 300 |
| 09:41 AM | $7.75 | Down $ -0.01 | $7.75 | $7.75 | 500 |
| 09:36 AM | $7.76 | Up $0.01 | $7.76 | $7.76 | 100 |
| 09:36 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 0 |
| 09:36 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 0 |
| 09:36 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 0 |
| 09:36 AM | $7.76 | Up $0.00 | $7.76 | $7.76 | 0 |
| 09:33 AM | $7.75 | Down $ -0.02 | $7.75 | $7.75 | 400 |
| 09:33 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 0 |
| 09:33 AM | $7.75 | Up $0.00 | $7.75 | $7.75 | 0 |
| 09:32 AM | $7.77 | Down $ -0.03 | $7.77 | $7.77 | 5,000 |
| 09:30 AM | $7.80 | Down $ -0.01 | $7.84 | $7.80 | 3,300 |
| 09:30 AM | $7.80 | Up $0.00 | $7.84 | $7.80 | 0 |
| Previous close | $7.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/06/2025 | $7.51 | $7.55 | $7.55 | $7.50 | 20,200 |
| 03/06/2025 | $7.81 | $8.00 | $8.07 | $7.79 | 55,400 |
| 02/06/2025 | $7.76 | $7.61 | $7.77 | $7.61 | 40,700 |
| 30/05/2025 | $7.94 | $8.14 | $8.14 | $7.84 | 101,500 |
| 29/05/2025 | $8.54 | $8.51 | $8.55 | $8.39 | 114,300 |
| 28/05/2025 | $8.42 | $8.50 | $8.57 | $8.40 | 98,100 |
| 27/05/2025 | $8.50 | $8.36 | $8.52 | $8.36 | 169,700 |
| 26/05/2025 | $8.09 | $8.22 | $8.24 | $8.00 | 115,900 |
| 23/05/2025 | $7.90 | $7.87 | $7.98 | $7.86 | 31,000 |
| 22/05/2025 | $8.05 | $8.08 | $8.18 | $8.05 | 92,900 |
| 21/05/2025 | $7.92 | $8.10 | $8.13 | $7.81 | 138,400 |
| 20/05/2025 | $8.13 | $8.27 | $8.39 | $8.09 | 125,900 |
| 16/05/2025 | $8.35 | $8.27 | $8.35 | $8.25 | 48,600 |
| 15/05/2025 | $8.11 | $8.10 | $8.21 | $8.07 | 75,300 |
| 14/05/2025 | $8.28 | $8.23 | $8.30 | $8.18 | 65,100 |
| 13/05/2025 | $7.93 | $7.66 | $8.02 | $7.63 | 106,500 |
| 12/05/2025 | $7.61 | $7.64 | $7.65 | $7.56 | 149,400 |
| 09/05/2025 | $7.10 | $7.10 | $7.17 | $7.06 | 215,300 |
| 08/05/2025 | $6.90 | $6.88 | $6.91 | $6.81 | 89,700 |
| 07/05/2025 | $6.56 | $6.43 | $6.56 | $6.41 | 54,200 |
| 06/05/2025 | $6.47 | $6.43 | $6.50 | $6.42 | 21,100 |
| 05/05/2025 | $6.61 | $6.51 | $6.68 | $6.51 | 27,500 |
| 02/05/2025 | $6.76 | $6.75 | $6.93 | $6.74 | 32,500 |
| 01/05/2025 | $6.62 | $6.69 | $6.73 | $6.62 | 37,200 |
| 30/04/2025 | $6.63 | $6.55 | $6.67 | $6.47 | 53,600 |
| 29/04/2025 | $7.20 | $6.97 | $7.22 | $6.95 | 378,300 |
| 28/04/2025 | $7.01 | $6.78 | $7.02 | $6.68 | 71,900 |
| 25/04/2025 | $7.09 | $6.91 | $7.09 | $6.91 | 160,700 |
| 24/04/2025 | $6.35 | $6.21 | $6.35 | $6.21 | 94,600 |
| 23/04/2025 | $6.15 | $6.20 | $6.32 | $6.14 | 88,200 |
Graphs are not available, please refer to the detailed table