Horizon Core Bond ETF (BNDY)
BATS: BNDY · Real-Time Price · USD
25.96
+0.09 (0.35%)
At close: Feb 2, 2026, 4:00 PM EST
25.96
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST
BNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.95 | 25.98 | 25.95 | 25.96 | 25.96 | 0.35% | 7,825 |
| Jan 30, 2026 | 25.87 | 25.92 | 25.87 | 25.87 | 25.87 | -0.19% | 17,772 |
| Jan 29, 2026 | 25.86 | 25.92 | 25.84 | 25.92 | 25.92 | 0.27% | 8,292 |
| Jan 28, 2026 | 25.88 | 25.88 | 25.84 | 25.85 | 25.85 | -0.12% | 7,052 |
| Jan 27, 2026 | 25.93 | 25.93 | 25.86 | 25.88 | 25.88 | -0.04% | 14,338 |
| Jan 26, 2026 | 25.88 | 25.95 | 25.88 | 25.89 | 25.89 | 0.23% | 15,626 |
| Jan 23, 2026 | 25.95 | 25.95 | 25.82 | 25.83 | 25.83 | -0.12% | 6,689 |
| Jan 22, 2026 | 25.77 | 25.88 | 25.77 | 25.86 | 25.86 | 0.35% | 6,077 |
| Jan 21, 2026 | 25.70 | 25.79 | 25.69 | 25.77 | 25.77 | 0.31% | 7,730 |
| Jan 20, 2026 | 25.73 | 25.75 | 25.65 | 25.69 | 25.69 | -0.50% | 17,522 |
| Jan 16, 2026 | 25.86 | 25.86 | 25.81 | 25.82 | 25.82 | -0.29% | 16,544 |
| Jan 15, 2026 | 25.91 | 25.93 | 25.87 | 25.89 | 25.89 | -0.14% | 16,184 |
| Jan 14, 2026 | 25.91 | 25.93 | 25.86 | 25.93 | 25.93 | 0.35% | 5,651 |
| Jan 13, 2026 | 25.85 | 25.88 | 25.82 | 25.84 | 25.84 | 0.08% | 22,795 |
| Jan 12, 2026 | 25.84 | 25.87 | 25.81 | 25.82 | 25.82 | -0.04% | 13,823 |
| Jan 9, 2026 | 25.87 | 25.87 | 25.82 | 25.83 | 25.83 | 0.31% | 9,298 |
| Jan 8, 2026 | 25.79 | 25.81 | 25.75 | 25.75 | 25.75 | -0.39% | 9,045 |
| Jan 7, 2026 | 25.81 | 25.88 | 25.81 | 25.85 | 25.85 | 0.04% | 26,390 |
| Jan 6, 2026 | 25.76 | 25.84 | 25.74 | 25.84 | 25.84 | 0.08% | 15,232 |
| Jan 5, 2026 | 25.79 | 25.83 | 25.77 | 25.82 | 25.82 | 0.25% | 7,651 |
| Jan 2, 2026 | 25.83 | 25.83 | 25.72 | 25.76 | 25.75 | -0.02% | 8,388 |
| Dec 31, 2025 | 25.79 | 25.83 | 25.76 | 25.76 | 25.76 | -0.08% | 7,212 |
| Dec 30, 2025 | 25.78 | 25.84 | 25.75 | 25.78 | 25.78 | -0.17% | 8,716 |
| Dec 29, 2025 | 25.81 | 25.83 | 25.78 | 25.83 | 25.83 | 0.12% | 6,167 |
| Dec 26, 2025 | 25.79 | 25.82 | 25.76 | 25.80 | 25.80 | 0.05% | 6,070 |
| Dec 24, 2025 | 25.75 | 25.78 | 25.72 | 25.78 | 25.78 | -1.21% | 5,130 |
| Dec 23, 2025 | 26.10 | 26.14 | 26.07 | 26.10 | 25.69 | -0.15% | 17,912 |
| Dec 22, 2025 | 26.15 | 26.15 | 26.07 | 26.14 | 25.73 | 0.23% | 13,098 |
| Dec 19, 2025 | 26.11 | 26.11 | 26.07 | 26.08 | 25.67 | -0.04% | 8,165 |
| Dec 18, 2025 | 26.13 | 26.13 | 26.09 | 26.09 | 25.68 | 0.38% | 11,317 |
| Dec 17, 2025 | 26.03 | 26.03 | 25.98 | 25.99 | 25.58 | -0.19% | 13,342 |
| Dec 16, 2025 | 26.02 | 26.04 | 25.99 | 26.04 | 25.63 | 0.27% | 15,266 |
| Dec 15, 2025 | 25.91 | 26.04 | 25.91 | 25.97 | 25.56 | 0.08% | 11,563 |
| Dec 12, 2025 | 25.95 | 26.00 | 25.93 | 25.95 | 25.54 | -0.42% | 16,427 |
| Dec 11, 2025 | 26.09 | 26.12 | 26.06 | 26.06 | 25.65 | 0.04% | 13,668 |
| Dec 10, 2025 | 26.02 | 26.05 | 25.99 | 26.05 | 25.64 | 0.19% | 11,299 |
| Dec 9, 2025 | 25.99 | 26.03 | 25.95 | 26.00 | 25.59 | 0.15% | 120,292 |
| Dec 8, 2025 | 26.01 | 26.01 | 25.93 | 25.96 | 25.55 | -0.19% | 7,948 |
| Dec 5, 2025 | 26.16 | 26.16 | 25.98 | 26.01 | 25.60 | -0.15% | 9,136 |
| Dec 4, 2025 | 26.05 | 26.09 | 26.04 | 26.05 | 25.64 | -0.15% | 21,566 |
| Dec 3, 2025 | 26.10 | 26.12 | 26.04 | 26.09 | 25.68 | 0.15% | 9,790 |
| Dec 2, 2025 | 26.00 | 26.09 | 26.00 | 26.05 | 25.64 | 0.08% | 9,476 |
| Dec 1, 2025 | 26.02 | 26.06 | 26.01 | 26.03 | 25.62 | -0.40% | 6,511 |
| Nov 28, 2025 | 26.18 | 26.18 | 26.10 | 26.14 | 25.72 | -0.10% | 7,854 |
| Nov 26, 2025 | 26.11 | 26.16 | 26.11 | 26.16 | 25.75 | 0.21% | 8,827 |
| Nov 25, 2025 | 26.05 | 26.12 | 26.05 | 26.11 | 25.70 | 0.38% | 9,388 |
| Nov 24, 2025 | 25.92 | 26.03 | 25.92 | 26.01 | 25.60 | 0.52% | 14,092 |
| Nov 21, 2025 | 25.79 | 25.89 | 25.79 | 25.87 | 25.46 | 0.39% | 8,848 |
| Nov 20, 2025 | 25.87 | 25.90 | 25.76 | 25.77 | 25.37 | 0.02% | 17,569 |
| Nov 19, 2025 | 25.77 | 25.83 | 25.74 | 25.77 | 25.36 | -0.06% | 12,185 |