Horizon Core Bond ETF (BNDY)
BATS: BNDY · Real-Time Price · USD
25.61
-0.05 (-0.21%)
At close: Sep 18, 2025, 4:00 PM EDT
25.61
0.00 (0.00%)
After-hours: Sep 18, 2025, 6:30 PM EDT
BNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 25.57 | 25.66 | 25.55 | 25.58 | - | -0.31% | 10,684 |
| 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 |
| Jul 30, 2025 | 25.02 | 25.02 | 25.00 | 25.00 | 24.92 | -0.25% | 100 |
| Jul 29, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.98 | 0.50% | 33 |
| Jul 28, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.86 | -0.18% | 14 |
| Jul 25, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.91 | 0.20% | 10 |
| Jul 24, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.86 | -0.06% | 10 |
| Jul 23, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.87 | -0.26% | 1 |
| Jul 22, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.94 | 0.34% | 1 |
| Jul 21, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.85 | 0.41% | 1 |
| Jul 18, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.75 | 0.27% | - |
| Jul 17, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.68 | 0.07% | - |
| Jul 16, 2025 | 24.76 | 24.76 | 24.74 | 24.74 | 24.67 | 0.18% | 111 |
| Jul 15, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.62 | -0.36% | - |
| Jul 14, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.71 | -0.01% | - |
| Jul 11, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.71 | -0.61% | 1 |
| Jul 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.87 | 0.04% | 1,081 |