Horizon Core Bond ETF (BNDY)
BATS: BNDY · Real-Time Price · USD
25.30
-0.07 (-0.27%)
At close: Jun 22, 2026, 4:00 PM EDT
25.30
0.00 (0.00%)
After-hours: Jun 22, 2026, 8:00 PM EDT
BNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 25.35 | 25.35 | 25.31 | 25.31 | 25.31 | -0.24% | 204 |
| Jun 18, 2026 | 25.43 | 25.43 | 25.37 | 25.37 | 25.37 | 0.46% | 10,890 |
| Jun 17, 2026 | 25.44 | 25.44 | 25.26 | 25.26 | 25.25 | -0.59% | 7,805 |
| Jun 16, 2026 | 25.40 | 25.44 | 25.36 | 25.40 | 25.40 | 0.02% | 30,879 |
| Jun 15, 2026 | 25.42 | 25.42 | 25.35 | 25.40 | 25.40 | 0.49% | 9,156 |
| Jun 12, 2026 | 25.24 | 25.30 | 25.21 | 25.28 | 25.28 | -0.01% | 16,719 |
| Jun 11, 2026 | 25.10 | 25.28 | 25.05 | 25.28 | 25.28 | 0.80% | 20,336 |
| Jun 10, 2026 | 25.19 | 25.19 | 25.06 | 25.08 | 25.08 | -0.17% | 22,567 |
| Jun 9, 2026 | 25.06 | 25.13 | 25.02 | 25.12 | 25.12 | 0.10% | 18,755 |
| Jun 8, 2026 | 25.17 | 25.17 | 25.10 | 25.10 | 25.10 | - | 14,088 |
| Jun 5, 2026 | 25.18 | 25.18 | 25.10 | 25.10 | 25.10 | -0.91% | 13,950 |
| Jun 4, 2026 | 25.33 | 25.34 | 25.28 | 25.33 | 25.33 | 0.32% | 12,516 |
| Jun 3, 2026 | 25.28 | 25.28 | 25.21 | 25.25 | 25.25 | -0.21% | 14,031 |
| Jun 2, 2026 | 25.34 | 25.34 | 25.28 | 25.30 | 25.30 | 0.07% | 14,412 |
| Jun 1, 2026 | 25.26 | 25.34 | 25.19 | 25.29 | 25.29 | -0.08% | 12,011 |
| May 29, 2026 | 25.33 | 25.36 | 25.28 | 25.31 | 25.31 | 0.04% | 1,920,827 |
| May 28, 2026 | 25.29 | 25.30 | 25.25 | 25.30 | 25.30 | 0.27% | 11,987 |
| May 27, 2026 | 25.38 | 25.38 | 25.34 | 25.36 | 25.23 | 0.16% | 9,048 |
| May 26, 2026 | 25.30 | 25.35 | 25.30 | 25.32 | 25.19 | 0.22% | 7,075 |
| May 22, 2026 | 25.23 | 25.27 | 25.21 | 25.27 | 25.13 | 0.18% | 10,998 |
| May 21, 2026 | 25.13 | 25.24 | 25.12 | 25.22 | 25.09 | 0.06% | 12,072 |
| May 20, 2026 | 25.12 | 25.21 | 25.12 | 25.21 | 25.07 | 0.50% | 545,544 |
| May 19, 2026 | 25.03 | 25.12 | 25.03 | 25.08 | 24.95 | -0.33% | 10,474 |
| May 18, 2026 | 25.16 | 25.19 | 25.13 | 25.16 | 25.03 | -0.03% | 8,237 |
| May 15, 2026 | 25.17 | 25.22 | 25.17 | 25.17 | 25.04 | -0.57% | 3,162 |
| May 14, 2026 | 25.37 | 25.41 | 25.32 | 25.32 | 25.18 | -0.02% | 18,440 |
| May 13, 2026 | 25.30 | 25.34 | 25.29 | 25.32 | 25.19 | 0.02% | 20,503 |
| May 12, 2026 | 25.30 | 25.34 | 25.29 | 25.32 | 25.18 | -0.24% | 23,354 |
| May 11, 2026 | 25.39 | 25.41 | 25.35 | 25.38 | 25.24 | -0.18% | 25,374 |
| May 8, 2026 | 25.42 | 25.44 | 25.41 | 25.42 | 25.29 | 0.20% | 11,021 |
| May 7, 2026 | 25.42 | 25.46 | 25.34 | 25.37 | 25.24 | -0.24% | 17,719 |
| May 6, 2026 | 25.42 | 25.44 | 25.40 | 25.43 | 25.30 | 0.47% | 9,926 |
| May 5, 2026 | 25.29 | 25.34 | 25.29 | 25.31 | 25.18 | 0.24% | 8,857 |
| May 4, 2026 | 25.33 | 25.33 | 25.20 | 25.25 | 25.12 | -0.40% | 10,815 |
| May 1, 2026 | 25.39 | 25.39 | 25.34 | 25.35 | 25.22 | 0.18% | 12,539 |
| Apr 30, 2026 | 25.30 | 25.33 | 25.29 | 25.30 | 25.17 | 0.15% | 6,561 |
| Apr 29, 2026 | 25.30 | 25.32 | 25.24 | 25.27 | 25.13 | -0.43% | 5,457 |
| Apr 28, 2026 | 25.33 | 25.39 | 25.33 | 25.38 | 25.24 | -0.02% | 9,264 |
| Apr 27, 2026 | 25.39 | 25.42 | 25.36 | 25.38 | 25.25 | -0.14% | 17,510 |
| Apr 24, 2026 | 25.91 | 26.00 | 25.91 | 25.96 | 25.28 | 0.08% | 21,075 |
| Apr 23, 2026 | 25.96 | 26.02 | 25.92 | 25.94 | 25.26 | -0.16% | 7,305 |
| Apr 22, 2026 | 26.00 | 26.01 | 25.98 | 25.98 | 25.30 | 0.11% | 3,792 |
| Apr 21, 2026 | 26.01 | 26.01 | 25.95 | 25.95 | 25.27 | -0.34% | 7,200 |
| Apr 20, 2026 | 26.08 | 26.08 | 26.01 | 26.04 | 25.36 | -0.02% | 18,292 |
| Apr 17, 2026 | 26.05 | 26.08 | 26.03 | 26.05 | 25.37 | 0.37% | 15,839 |
| Apr 16, 2026 | 25.97 | 25.98 | 25.94 | 25.95 | 25.27 | -0.17% | 15,375 |
| Apr 15, 2026 | 26.00 | 26.01 | 25.94 | 26.00 | 25.32 | -0.13% | 10,528 |
| Apr 14, 2026 | 26.00 | 26.03 | 25.98 | 26.03 | 25.35 | 0.23% | 9,555 |
| Apr 13, 2026 | 25.92 | 25.97 | 25.92 | 25.97 | 25.29 | 0.19% | 13,194 |
| Apr 10, 2026 | 25.93 | 25.94 | 25.89 | 25.92 | 25.24 | -0.19% | 8,542 |