Horizon Core Bond ETF (BNDY)
BATS: BNDY · Real-Time Price · USD
25.87
+0.10 (0.39%)
Nov 21, 2025, 4:00 PM EST - Market closed
BNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.79 | 25.89 | 25.79 | 25.87 | 25.87 | 0.39% | 8,848 |
| Nov 20, 2025 | 25.87 | 25.90 | 25.76 | 25.77 | 25.77 | 0.02% | 17,569 |
| Nov 19, 2025 | 25.77 | 25.83 | 25.74 | 25.77 | 25.76 | -0.06% | 12,185 |
| Nov 18, 2025 | 25.76 | 25.79 | 25.74 | 25.78 | 25.78 | -0.02% | 8,364 |
| Nov 17, 2025 | 25.82 | 25.85 | 25.76 | 25.79 | 25.79 | -0.15% | 7,196 |
| Nov 14, 2025 | 25.85 | 25.90 | 25.80 | 25.82 | 25.82 | -0.14% | 16,987 |
| Nov 13, 2025 | 25.93 | 25.94 | 25.84 | 25.86 | 25.86 | -0.54% | 10,841 |
| Nov 12, 2025 | 25.93 | 26.03 | 25.93 | 26.00 | 26.00 | 0.02% | 5,647 |
| Nov 11, 2025 | 25.97 | 26.00 | 25.95 | 26.00 | 26.00 | 0.31% | 4,372 |
| Nov 10, 2025 | 25.91 | 25.94 | 25.89 | 25.92 | 25.92 | -0.02% | 4,918 |
| Nov 7, 2025 | 25.90 | 25.96 | 25.90 | 25.92 | 25.92 | -0.04% | 7,988 |
| Nov 6, 2025 | 25.89 | 25.95 | 25.87 | 25.93 | 25.93 | 0.45% | 15,362 |
| Nov 5, 2025 | 25.85 | 25.85 | 25.77 | 25.82 | 25.82 | -0.37% | 10,552 |
| Nov 4, 2025 | 25.92 | 25.94 | 25.88 | 25.91 | 25.91 | 0.11% | 7,463 |
| Nov 3, 2025 | 25.88 | 25.91 | 25.84 | 25.88 | 25.88 | -0.13% | 7,375 |
| Oct 31, 2025 | 25.95 | 25.96 | 25.89 | 25.92 | 25.91 | -0.04% | 4,351 |
| Oct 30, 2025 | 25.95 | 25.95 | 25.90 | 25.93 | 25.92 | -0.17% | 6,423 |
| Oct 29, 2025 | 26.09 | 26.12 | 25.97 | 25.97 | 25.97 | -0.52% | 7,700 |
| Oct 28, 2025 | 26.05 | 26.12 | 26.05 | 26.11 | 26.11 | 0.10% | 7,751 |
| Oct 27, 2025 | 26.05 | 26.09 | 26.00 | 26.08 | 26.08 | 0.12% | 13,055 |
| Oct 24, 2025 | 26.02 | 26.08 | 26.00 | 26.05 | 26.05 | 0.15% | 7,180 |
| Oct 23, 2025 | 26.05 | 26.05 | 25.98 | 26.01 | 26.01 | -0.13% | 3,811 |
| Oct 22, 2025 | 26.03 | 26.05 | 26.01 | 26.05 | 26.05 | -0.04% | 2,033 |
| Oct 21, 2025 | 26.04 | 26.10 | 26.03 | 26.06 | 26.06 | 0.25% | 9,220 |
| Oct 20, 2025 | 25.95 | 26.02 | 25.95 | 25.99 | 25.99 | 0.19% | 6,772 |
| Oct 17, 2025 | 25.92 | 25.94 | 25.87 | 25.94 | 25.94 | 0.02% | 4,403 |
| Oct 16, 2025 | 25.89 | 25.94 | 25.89 | 25.94 | 25.94 | 0.27% | 5,399 |
| Oct 15, 2025 | 25.97 | 25.97 | 25.84 | 25.87 | 25.87 | -0.04% | 13,399 |
| Oct 14, 2025 | 25.78 | 25.89 | 25.78 | 25.88 | 25.88 | 0.15% | 4,237 |
| Oct 13, 2025 | 25.78 | 25.84 | 25.75 | 25.84 | 25.84 | 0.34% | 9,986 |
| Oct 10, 2025 | 25.77 | 25.80 | 25.75 | 25.75 | 25.75 | 0.20% | 3,788 |
| Oct 9, 2025 | 25.71 | 25.71 | 25.66 | 25.70 | 25.70 | -0.12% | 8,081 |
| Oct 8, 2025 | 25.72 | 25.75 | 25.69 | 25.73 | 25.72 | 0.08% | 6,686 |
| Oct 7, 2025 | 25.69 | 25.72 | 25.64 | 25.71 | 25.70 | 0.19% | 11,872 |
| Oct 6, 2025 | 25.70 | 25.70 | 25.63 | 25.66 | 25.65 | -0.23% | 8,651 |
| Oct 3, 2025 | 25.73 | 25.76 | 25.68 | 25.72 | 25.71 | -0.12% | 11,398 |
| Oct 2, 2025 | 25.71 | 25.78 | 25.69 | 25.75 | 25.74 | 0.18% | 10,288 |
| Oct 1, 2025 | 25.68 | 25.70 | 25.66 | 25.70 | 25.70 | 0.29% | 12,396 |
| Sep 30, 2025 | 25.65 | 25.69 | 25.60 | 25.63 | 25.63 | - | 7,336 |
| Sep 29, 2025 | 25.61 | 25.65 | 25.60 | 25.63 | 25.63 | 0.39% | 4,049 |
| Sep 26, 2025 | 25.54 | 25.55 | 25.49 | 25.53 | 25.53 | - | 9,050 |
| Sep 25, 2025 | 25.46 | 25.53 | 25.46 | 25.53 | 25.52 | -0.12% | 13,730 |
| Sep 24, 2025 | 25.58 | 25.58 | 25.52 | 25.56 | 25.56 | -0.23% | 198,465 |
| Sep 23, 2025 | 25.58 | 25.62 | 25.55 | 25.62 | 25.61 | 0.16% | 7,873 |
| Sep 22, 2025 | 25.56 | 25.60 | 25.53 | 25.57 | 25.57 | -0.02% | 6,596 |
| Sep 19, 2025 | 25.60 | 25.60 | 25.54 | 25.58 | 25.58 | -0.10% | 6,260 |
| Sep 18, 2025 | 25.57 | 25.66 | 25.55 | 25.61 | 25.61 | -0.21% | 10,688 |
| Sep 17, 2025 | 25.70 | 25.74 | 25.61 | 25.66 | 25.66 | -0.20% | 9,956 |
| Sep 16, 2025 | 25.71 | 25.74 | 25.68 | 25.71 | 25.71 | - | 9,384 |
| Sep 15, 2025 | 25.63 | 25.71 | 25.63 | 25.71 | 25.71 | 0.21% | 5,017 |