Horizon Core Bond ETF (BNDY)
BATS: BNDY · Real-Time Price · USD
25.44
+0.07 (0.26%)
May 8, 2026, 11:15 AM EDT - Market open
BNDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 25.42 | 25.46 | 25.34 | 25.37 | 25.37 | -0.24% | 17,719 |
| May 6, 2026 | 25.42 | 25.44 | 25.40 | 25.43 | 25.43 | 0.47% | 9,926 |
| May 5, 2026 | 25.29 | 25.34 | 25.29 | 25.31 | 25.31 | 0.24% | 8,857 |
| May 4, 2026 | 25.33 | 25.33 | 25.20 | 25.25 | 25.25 | -0.39% | 10,815 |
| May 1, 2026 | 25.39 | 25.39 | 25.34 | 25.35 | 25.35 | 0.18% | 12,539 |
| Apr 30, 2026 | 25.30 | 25.33 | 25.29 | 25.30 | 25.30 | 0.15% | 6,561 |
| Apr 29, 2026 | 25.30 | 25.32 | 25.24 | 25.27 | 25.27 | -0.43% | 5,457 |
| Apr 28, 2026 | 25.33 | 25.39 | 25.33 | 25.38 | 25.37 | -0.02% | 9,264 |
| Apr 27, 2026 | 25.39 | 25.42 | 25.36 | 25.38 | 25.38 | -2.23% | 17,510 |
| Apr 24, 2026 | 25.91 | 26.00 | 25.91 | 25.96 | 25.42 | 0.08% | 21,075 |
| Apr 23, 2026 | 25.96 | 26.02 | 25.92 | 25.94 | 25.40 | -0.15% | 7,305 |
| Apr 22, 2026 | 26.00 | 26.01 | 25.98 | 25.98 | 25.44 | 0.12% | 3,792 |
| Apr 21, 2026 | 26.01 | 26.01 | 25.95 | 25.95 | 25.41 | -0.34% | 7,200 |
| Apr 20, 2026 | 26.08 | 26.08 | 26.01 | 26.04 | 25.49 | -0.02% | 18,292 |
| Apr 17, 2026 | 26.05 | 26.08 | 26.03 | 26.05 | 25.50 | 0.37% | 15,839 |
| Apr 16, 2026 | 25.97 | 25.98 | 25.94 | 25.95 | 25.41 | -0.17% | 15,375 |
| Apr 15, 2026 | 26.00 | 26.01 | 25.94 | 26.00 | 25.45 | -0.13% | 10,528 |
| Apr 14, 2026 | 26.00 | 26.03 | 25.98 | 26.03 | 25.48 | 0.23% | 9,555 |
| Apr 13, 2026 | 25.92 | 25.97 | 25.92 | 25.97 | 25.43 | 0.19% | 13,194 |
| Apr 10, 2026 | 25.93 | 25.94 | 25.89 | 25.92 | 25.38 | -0.19% | 8,542 |
| Apr 9, 2026 | 25.91 | 26.00 | 25.91 | 25.97 | 25.43 | 0.10% | 9,019 |
| Apr 8, 2026 | 25.99 | 25.99 | 25.92 | 25.95 | 25.40 | 0.23% | 14,439 |
| Apr 7, 2026 | 25.80 | 25.89 | 25.80 | 25.89 | 25.34 | 0.08% | 9,091 |
| Apr 6, 2026 | 25.85 | 25.90 | 25.84 | 25.86 | 25.32 | -0.18% | 14,603 |
| Apr 2, 2026 | 25.90 | 25.91 | 25.75 | 25.91 | 25.37 | 0.62% | 28,968 |
| Apr 1, 2026 | 25.79 | 25.89 | 25.75 | 25.75 | 25.21 | 0.18% | 13,675 |
| Mar 31, 2026 | 25.46 | 25.72 | 25.46 | 25.70 | 25.17 | 1.58% | 18,759 |
| Mar 30, 2026 | 25.34 | 25.39 | 25.27 | 25.31 | 24.77 | 0.42% | 14,888 |
| Mar 27, 2026 | 25.27 | 25.30 | 25.18 | 25.20 | 24.67 | -0.55% | 8,815 |
| Mar 26, 2026 | 25.49 | 25.51 | 25.34 | 25.34 | 24.81 | -1.23% | 12,202 |
| Mar 25, 2026 | 25.69 | 25.69 | 25.64 | 25.66 | 25.12 | 0.57% | 7,860 |
| Mar 24, 2026 | 25.62 | 25.62 | 25.45 | 25.51 | 24.98 | -0.43% | 7,382 |
| Mar 23, 2026 | 25.70 | 25.73 | 25.56 | 25.62 | 25.08 | 0.79% | 9,027 |
| Mar 20, 2026 | 25.57 | 25.57 | 25.41 | 25.42 | 24.89 | -1.28% | 5,560 |
| Mar 19, 2026 | 25.69 | 25.79 | 25.69 | 25.75 | 25.21 | -0.12% | 6,492 |
| Mar 18, 2026 | 25.88 | 25.90 | 25.78 | 25.78 | 25.24 | -0.58% | 9,446 |
| Mar 17, 2026 | 25.93 | 25.94 | 25.89 | 25.93 | 25.39 | 0.31% | 13,113 |
| Mar 16, 2026 | 25.81 | 25.85 | 25.77 | 25.85 | 25.31 | 0.70% | 13,385 |
| Mar 13, 2026 | 25.82 | 25.82 | 25.66 | 25.67 | 25.13 | -0.16% | 14,494 |
| Mar 12, 2026 | 25.79 | 25.79 | 25.71 | 25.71 | 25.17 | -0.58% | 12,361 |
| Mar 11, 2026 | 25.95 | 25.96 | 25.83 | 25.86 | 25.32 | -0.50% | 11,909 |
| Mar 10, 2026 | 26.09 | 26.13 | 25.99 | 25.99 | 25.45 | -0.50% | 11,383 |
| Mar 9, 2026 | 25.95 | 26.12 | 25.92 | 26.12 | 25.57 | 0.42% | 13,942 |
| Mar 6, 2026 | 26.00 | 26.06 | 25.98 | 26.01 | 25.46 | -0.21% | 11,028 |
| Mar 5, 2026 | 26.03 | 26.06 | 25.96 | 26.06 | 25.52 | -0.10% | 7,693 |
| Mar 4, 2026 | 26.12 | 26.14 | 26.09 | 26.09 | 25.54 | 0.15% | 9,664 |
| Mar 3, 2026 | 25.89 | 26.11 | 25.89 | 26.05 | 25.50 | -0.33% | 22,185 |
| Mar 2, 2026 | 26.09 | 26.14 | 26.08 | 26.14 | 25.59 | -0.35% | 12,443 |
| Feb 27, 2026 | 26.21 | 26.23 | 26.20 | 26.23 | 25.68 | -0.15% | 8,708 |
| Feb 26, 2026 | 26.22 | 26.27 | 26.20 | 26.27 | 25.66 | 0.27% | 15,906 |