Horizon Core Bond ETF (BNDY)
BATS: BNDY · Real-Time Price · USD
25.76
+0.07 (0.26%)
Oct 10, 2025, 12:33 PM EDT - Market open
BNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 25.73 | 0.08% | 6,686 |
| Oct 7, 2025 | 25.69 | 25.72 | 25.64 | 25.71 | 25.71 | 0.19% | 11,872 |
| Oct 6, 2025 | 25.70 | 25.70 | 25.63 | 25.66 | 25.66 | -0.23% | 8,651 |
| Oct 3, 2025 | 25.73 | 25.76 | 25.68 | 25.72 | 25.72 | -0.12% | 11,398 |
| Oct 2, 2025 | 25.71 | 25.78 | 25.69 | 25.75 | 25.75 | 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 | 25.53 | -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 | 25.62 | 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 |
| Sep 12, 2025 | 25.62 | 25.66 | 25.59 | 25.66 | 25.66 | -0.18% | 4,218 |
| Sep 11, 2025 | 25.73 | 25.75 | 25.66 | 25.70 | 25.70 | 0.23% | 7,057 |
| Sep 10, 2025 | 25.61 | 25.66 | 25.60 | 25.64 | 25.64 | 0.18% | 3,982 |
| Sep 9, 2025 | 25.55 | 25.63 | 25.55 | 25.60 | 25.60 | -0.10% | 15,896 |
| Sep 8, 2025 | 25.57 | 25.64 | 25.57 | 25.62 | 25.62 | 0.29% | 5,832 |
| Sep 5, 2025 | 25.52 | 25.57 | 25.48 | 25.55 | 25.55 | 0.53% | 7,228 |
| Sep 4, 2025 | 25.32 | 25.41 | 25.20 | 25.41 | 25.41 | 0.55% | 14,466 |
| Sep 3, 2025 | 25.29 | 25.32 | 25.26 | 25.27 | 25.27 | 0.30% | 11,030 |
| Sep 2, 2025 | 25.20 | 25.22 | 25.15 | 25.20 | 25.20 | -0.40% | 11,918 |
| Aug 29, 2025 | 25.26 | 25.32 | 25.26 | 25.30 | 25.30 | -0.10% | 6,423 |
| Aug 28, 2025 | 25.25 | 25.32 | 25.25 | 25.32 | 25.32 | 0.18% | 12,533 |
| Aug 27, 2025 | 25.19 | 25.28 | 25.19 | 25.28 | 25.28 | 0.08% | 6,033 |
| Aug 26, 2025 | 25.17 | 25.26 | 25.17 | 25.26 | 25.26 | 0.11% | 10,766 |
| Aug 25, 2025 | 25.18 | 25.26 | 25.18 | 25.23 | 25.23 | -0.11% | 10,041 |
| Aug 22, 2025 | 25.20 | 25.29 | 25.20 | 25.26 | 25.26 | 0.40% | 4,755 |
| Aug 21, 2025 | 25.13 | 25.18 | 25.11 | 25.16 | 25.08 | -0.32% | 4,653 |
| Aug 20, 2025 | 25.17 | 25.28 | 25.17 | 25.24 | 25.16 | 0.06% | 15,334 |
| Aug 19, 2025 | 25.19 | 25.25 | 25.19 | 25.22 | 25.14 | 0.14% | 8,603 |
| Aug 18, 2025 | 25.17 | 25.22 | 25.13 | 25.19 | 25.11 | -0.04% | 7,202 |
| Aug 15, 2025 | 25.22 | 25.25 | 25.16 | 25.20 | 25.12 | -0.12% | 5,322 |
| Aug 14, 2025 | 25.24 | 25.24 | 25.20 | 25.23 | 25.15 | -0.32% | 5,983 |
| Aug 13, 2025 | 25.26 | 25.31 | 25.26 | 25.31 | 25.23 | 0.37% | 8,377 |
| Aug 12, 2025 | 25.16 | 25.21 | 25.16 | 25.21 | 25.13 | 0.04% | 4,744 |
| Aug 11, 2025 | 25.22 | 25.25 | 25.17 | 25.20 | 25.12 | 0.06% | 8,879 |
| Aug 8, 2025 | 25.21 | 25.22 | 25.16 | 25.19 | 25.11 | -0.14% | 4,074 |
| Aug 7, 2025 | 25.25 | 25.28 | 25.18 | 25.22 | 25.14 | -0.08% | 9,954 |
| Aug 6, 2025 | 25.19 | 25.24 | 25.17 | 25.24 | 25.16 | 0.06% | 7,694 |
| Aug 5, 2025 | 25.26 | 25.26 | 25.20 | 25.23 | 25.15 | -0.04% | 5,877 |
| Aug 4, 2025 | 25.16 | 25.25 | 25.14 | 25.24 | 25.16 | 0.26% | 8,248 |
| Aug 1, 2025 | 25.08 | 25.19 | 25.06 | 25.17 | 25.09 | 0.66% | 20,664 |
| Jul 31, 2025 | 25.08 | 25.08 | 25.01 | 25.01 | 24.93 | 0.03% | 7,008,089 |