Horizon Core Bond ETF (BNDY)
BATS: BNDY · Real-Time Price · USD
24.78
+0.11 (0.45%)
Jul 28, 2026, 12:12 PM EDT - Market open
BNDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 24.68 | 24.72 | 24.68 | 24.67 | - | - | 551 |
| Jul 27, 2026 | 24.10 | 24.69 | 24.10 | 24.67 | 24.67 | 0.21% | 8,631 |
| Jul 24, 2026 | 24.73 | 24.85 | 24.73 | 24.77 | 24.62 | 0.06% | 18,127 |
| Jul 23, 2026 | 24.72 | 24.76 | 24.69 | 24.75 | 24.60 | -0.20% | 21,349 |
| Jul 22, 2026 | 24.86 | 24.86 | 24.80 | 24.80 | 24.65 | -0.22% | 133,959 |
| Jul 21, 2026 | 24.85 | 24.88 | 24.83 | 24.86 | 24.71 | -0.24% | 8,582 |
| Jul 20, 2026 | 24.92 | 24.97 | 24.88 | 24.92 | 24.77 | -0.30% | 29,325 |
| Jul 17, 2026 | 25.03 | 25.03 | 24.99 | 24.99 | 24.84 | 0.10% | 11,700 |
| Jul 16, 2026 | 24.95 | 24.99 | 24.93 | 24.97 | 24.82 | -0.22% | 11,728 |
| Jul 15, 2026 | 24.97 | 25.04 | 24.95 | 25.02 | 24.87 | 0.32% | 9,297 |
| Jul 14, 2026 | 24.94 | 25.00 | 24.90 | 24.94 | 24.79 | 0.32% | 24,069 |
| Jul 13, 2026 | 24.92 | 24.92 | 24.84 | 24.86 | 24.71 | -0.60% | 10,617 |
| Jul 10, 2026 | 25.02 | 25.03 | 24.96 | 25.01 | 24.86 | 0.04% | 21,106 |
| Jul 9, 2026 | 24.97 | 25.04 | 24.97 | 25.00 | 24.85 | 0.20% | 32,757 |
| Jul 8, 2026 | 24.95 | 24.97 | 24.89 | 24.95 | 24.80 | -0.18% | 23,084 |
| Jul 7, 2026 | 25.06 | 25.06 | 25.00 | 25.00 | 24.85 | -0.58% | 14,694 |
| Jul 6, 2026 | 25.11 | 25.14 | 25.10 | 25.14 | 24.99 | 0.08% | 14,069 |
| Jul 2, 2026 | 25.15 | 25.15 | 25.06 | 25.12 | 24.97 | -0.30% | 10,001 |
| Jul 1, 2026 | 25.18 | 25.25 | 25.18 | 25.20 | 25.05 | 0.12% | 21,949 |
| Jun 30, 2026 | 25.22 | 25.26 | 25.17 | 25.17 | 25.02 | -0.35% | 17,568 |
| Jun 29, 2026 | 25.23 | 25.27 | 25.20 | 25.26 | 25.11 | 0.22% | 15,837 |
| Jun 26, 2026 | 25.44 | 25.49 | 25.43 | 25.45 | 25.05 | 0.16% | 13,408 |
| Jun 25, 2026 | 25.44 | 25.45 | 25.41 | 25.41 | 25.01 | 0.15% | 12,586 |
| Jun 24, 2026 | 25.38 | 25.44 | 25.35 | 25.37 | 24.97 | 0.35% | 14,591 |
| Jun 23, 2026 | 25.28 | 25.35 | 25.24 | 25.28 | 24.89 | -0.09% | 24,474 |
| Jun 22, 2026 | 25.33 | 25.33 | 25.26 | 25.30 | 24.91 | -0.27% | 19,598 |
| Jun 18, 2026 | 25.43 | 25.43 | 25.37 | 25.37 | 24.98 | 0.46% | 10,890 |
| Jun 17, 2026 | 25.44 | 25.44 | 25.26 | 25.26 | 24.86 | -0.59% | 7,805 |
| Jun 16, 2026 | 25.40 | 25.44 | 25.36 | 25.40 | 25.01 | 0.02% | 30,879 |
| Jun 15, 2026 | 25.42 | 25.42 | 25.35 | 25.40 | 25.01 | 0.49% | 9,156 |
| Jun 12, 2026 | 25.24 | 25.30 | 25.21 | 25.28 | 24.89 | -0.01% | 16,719 |
| Jun 11, 2026 | 25.10 | 25.28 | 25.05 | 25.28 | 24.89 | 0.80% | 20,336 |
| Jun 10, 2026 | 25.19 | 25.19 | 25.06 | 25.08 | 24.69 | -0.17% | 22,567 |
| Jun 9, 2026 | 25.06 | 25.13 | 25.02 | 25.12 | 24.73 | 0.10% | 18,755 |
| Jun 8, 2026 | 25.17 | 25.17 | 25.10 | 25.10 | 24.71 | - | 14,088 |
| Jun 5, 2026 | 25.18 | 25.18 | 25.10 | 25.10 | 24.71 | -0.91% | 13,950 |
| Jun 4, 2026 | 25.33 | 25.34 | 25.28 | 25.33 | 24.94 | 0.32% | 12,516 |
| Jun 3, 2026 | 25.28 | 25.28 | 25.21 | 25.25 | 24.86 | -0.21% | 14,031 |
| Jun 2, 2026 | 25.34 | 25.34 | 25.28 | 25.30 | 24.91 | 0.07% | 14,412 |
| Jun 1, 2026 | 25.26 | 25.34 | 25.19 | 25.29 | 24.89 | -0.08% | 12,011 |
| May 29, 2026 | 25.33 | 25.36 | 25.28 | 25.31 | 24.91 | 0.04% | 1,920,827 |
| May 28, 2026 | 25.29 | 25.30 | 25.25 | 25.30 | 24.90 | 0.27% | 11,987 |
| May 27, 2026 | 25.38 | 25.38 | 25.34 | 25.36 | 24.84 | 0.16% | 9,048 |
| May 26, 2026 | 25.30 | 25.35 | 25.30 | 25.32 | 24.80 | 0.22% | 7,075 |
| May 22, 2026 | 25.23 | 25.27 | 25.21 | 25.27 | 24.74 | 0.18% | 10,998 |
| May 21, 2026 | 25.13 | 25.24 | 25.12 | 25.22 | 24.70 | 0.06% | 12,072 |
| May 20, 2026 | 25.12 | 25.21 | 25.12 | 25.21 | 24.68 | 0.50% | 545,544 |
| May 19, 2026 | 25.03 | 25.12 | 25.03 | 25.08 | 24.56 | -0.33% | 10,474 |
| May 18, 2026 | 25.16 | 25.19 | 25.13 | 25.16 | 24.64 | -0.03% | 8,237 |
| May 15, 2026 | 25.17 | 25.22 | 25.17 | 25.17 | 24.65 | -0.57% | 3,162 |