Horizon Core Bond ETF (BNDY)
BATS: BNDY · Real-Time Price · USD
25.95
-0.05 (-0.19%)
Apr 16, 2026, 4:00 PM EDT - Market closed
BNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 25.97 | 25.98 | 25.94 | 25.95 | 25.95 | -0.17% | 15,375 |
| Apr 15, 2026 | 26.00 | 26.01 | 25.94 | 26.00 | 26.00 | -0.13% | 10,528 |
| Apr 14, 2026 | 26.00 | 26.03 | 25.98 | 26.03 | 26.03 | 0.23% | 9,555 |
| Apr 13, 2026 | 25.92 | 25.97 | 25.92 | 25.97 | 25.97 | 0.19% | 13,194 |
| Apr 10, 2026 | 25.93 | 25.94 | 25.89 | 25.92 | 25.92 | -0.19% | 8,542 |
| Apr 9, 2026 | 25.91 | 26.00 | 25.91 | 25.97 | 25.97 | 0.10% | 9,019 |
| Apr 8, 2026 | 25.99 | 25.99 | 25.92 | 25.95 | 25.94 | 0.23% | 14,439 |
| Apr 7, 2026 | 25.80 | 25.89 | 25.80 | 25.89 | 25.89 | 0.08% | 9,091 |
| Apr 6, 2026 | 25.85 | 25.90 | 25.84 | 25.86 | 25.86 | -0.18% | 14,603 |
| Apr 2, 2026 | 25.90 | 25.91 | 25.75 | 25.91 | 25.91 | 0.62% | 28,968 |
| Apr 1, 2026 | 25.79 | 25.89 | 25.75 | 25.75 | 25.75 | 0.18% | 13,675 |
| Mar 31, 2026 | 25.46 | 25.72 | 25.46 | 25.70 | 25.70 | 1.58% | 18,759 |
| Mar 30, 2026 | 25.34 | 25.39 | 25.27 | 25.31 | 25.30 | 0.42% | 14,888 |
| Mar 27, 2026 | 25.27 | 25.30 | 25.18 | 25.20 | 25.20 | -0.55% | 8,815 |
| Mar 26, 2026 | 25.49 | 25.51 | 25.34 | 25.34 | 25.34 | -1.23% | 12,202 |
| Mar 25, 2026 | 25.69 | 25.69 | 25.64 | 25.66 | 25.66 | 0.57% | 7,860 |
| Mar 24, 2026 | 25.62 | 25.62 | 25.45 | 25.51 | 25.51 | -0.43% | 7,382 |
| Mar 23, 2026 | 25.70 | 25.73 | 25.56 | 25.62 | 25.62 | 0.79% | 9,027 |
| Mar 20, 2026 | 25.57 | 25.57 | 25.41 | 25.42 | 25.42 | -1.28% | 5,560 |
| Mar 19, 2026 | 25.69 | 25.79 | 25.69 | 25.75 | 25.75 | -0.12% | 6,492 |
| Mar 18, 2026 | 25.88 | 25.90 | 25.78 | 25.78 | 25.78 | -0.58% | 9,446 |
| Mar 17, 2026 | 25.93 | 25.94 | 25.89 | 25.93 | 25.93 | 0.31% | 13,113 |
| Mar 16, 2026 | 25.81 | 25.85 | 25.77 | 25.85 | 25.85 | 0.70% | 13,385 |
| Mar 13, 2026 | 25.82 | 25.82 | 25.66 | 25.67 | 25.67 | -0.16% | 14,494 |
| Mar 12, 2026 | 25.79 | 25.79 | 25.71 | 25.71 | 25.71 | -0.58% | 12,361 |
| Mar 11, 2026 | 25.95 | 25.96 | 25.83 | 25.86 | 25.86 | -0.50% | 11,909 |
| Mar 10, 2026 | 26.09 | 26.13 | 25.99 | 25.99 | 25.99 | -0.50% | 11,383 |
| Mar 9, 2026 | 25.95 | 26.12 | 25.92 | 26.12 | 26.12 | 0.42% | 13,942 |
| Mar 6, 2026 | 26.00 | 26.06 | 25.98 | 26.01 | 26.01 | -0.21% | 11,028 |
| Mar 5, 2026 | 26.03 | 26.06 | 25.96 | 26.06 | 26.06 | -0.10% | 7,693 |
| Mar 4, 2026 | 26.12 | 26.14 | 26.09 | 26.09 | 26.09 | 0.15% | 9,664 |
| Mar 3, 2026 | 25.89 | 26.11 | 25.89 | 26.05 | 26.05 | -0.33% | 22,185 |
| Mar 2, 2026 | 26.09 | 26.14 | 26.08 | 26.14 | 26.14 | -0.35% | 12,443 |
| Feb 27, 2026 | 26.21 | 26.23 | 26.20 | 26.23 | 26.23 | -0.15% | 8,708 |
| Feb 26, 2026 | 26.22 | 26.27 | 26.20 | 26.27 | 26.21 | 0.27% | 15,906 |
| Feb 25, 2026 | 26.22 | 26.24 | 26.19 | 26.20 | 26.14 | 0.02% | 17,011 |
| Feb 24, 2026 | 26.16 | 26.21 | 26.16 | 26.20 | 26.14 | 0.21% | 6,762 |
| Feb 23, 2026 | 26.16 | 26.18 | 26.13 | 26.14 | 26.08 | -0.06% | 9,354 |
| Feb 20, 2026 | 26.13 | 26.16 | 26.11 | 26.16 | 26.10 | 0.25% | 5,633 |
| Feb 19, 2026 | 26.10 | 26.12 | 26.08 | 26.09 | 26.03 | -0.13% | 12,038 |
| Feb 18, 2026 | 26.15 | 26.18 | 26.11 | 26.13 | 26.07 | 0.02% | 10,006 |
| Feb 17, 2026 | 26.13 | 26.19 | 26.08 | 26.12 | 26.06 | -0.19% | 38,040 |
| Feb 13, 2026 | 26.11 | 26.17 | 26.10 | 26.17 | 26.11 | 0.38% | 15,146 |
| Feb 12, 2026 | 26.05 | 26.10 | 26.04 | 26.07 | 26.01 | 0.23% | 34,474 |
| Feb 11, 2026 | 25.97 | 26.03 | 25.97 | 26.01 | 25.95 | -0.15% | 17,865 |
| Feb 10, 2026 | 26.05 | 26.07 | 26.01 | 26.05 | 25.99 | 0.27% | 13,044 |
| Feb 9, 2026 | 25.94 | 26.00 | 25.94 | 25.98 | 25.92 | 0.12% | 12,486 |
| Feb 6, 2026 | 25.88 | 25.95 | 25.87 | 25.95 | 25.89 | 0.43% | 11,299 |
| Feb 5, 2026 | 25.80 | 25.99 | 25.80 | 25.84 | 25.78 | 0.10% | 10,894 |
| Feb 4, 2026 | 25.79 | 25.82 | 25.77 | 25.82 | 25.76 | -0.17% | 20,996 |