Horizon Dividend Income ETF (DIVN)
BATS: DIVN · Real-Time Price · USD
25.99
+0.04 (0.16%)
Sep 9, 2025, 4:00 PM - Market closed
DIVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.99 | 26.05 | 25.98 | 25.99 | 25.99 | 0.16% | 9,944 |
| Sep 8, 2025 | 25.81 | 25.99 | 25.81 | 25.95 | 25.95 | -0.49% | 6,191 |
| Sep 5, 2025 | 26.04 | 26.10 | 25.96 | 26.08 | 26.08 | -0.21% | 8,866 |
| Sep 4, 2025 | 25.84 | 26.13 | 25.84 | 26.13 | 26.13 | 0.51% | 11,040 |
| Sep 3, 2025 | 26.04 | 26.04 | 25.90 | 26.00 | 26.00 | -0.77% | 6,509 |
| Sep 2, 2025 | 26.17 | 26.20 | 26.09 | 26.20 | 26.20 | -0.24% | 7,979 |
| Aug 29, 2025 | 26.20 | 26.27 | 26.20 | 26.27 | 26.27 | 0.36% | 5,439 |
| Aug 28, 2025 | 26.06 | 26.17 | 26.06 | 26.17 | 26.17 | -0.13% | 8,519 |
| Aug 27, 2025 | 26.16 | 26.20 | 26.14 | 26.20 | 26.20 | 0.25% | 6,114 |
| Aug 26, 2025 | 25.95 | 26.14 | 25.95 | 26.14 | 26.14 | -0.06% | 5,675 |
| Aug 25, 2025 | 26.18 | 26.18 | 26.12 | 26.16 | 26.16 | -0.57% | 8,377 |
| Aug 22, 2025 | 26.33 | 26.36 | 26.30 | 26.31 | 26.31 | 1.09% | 4,423 |
| Aug 21, 2025 | 26.01 | 26.09 | 26.01 | 26.02 | 25.96 | -0.26% | 4,246 |
| Aug 20, 2025 | 26.07 | 26.13 | 26.05 | 26.09 | 26.03 | 0.19% | 10,077 |
| Aug 19, 2025 | 26.05 | 26.05 | 25.98 | 26.04 | 25.98 | 0.63% | 4,402 |
| Aug 18, 2025 | 25.95 | 25.97 | 25.88 | 25.88 | 25.82 | -0.10% | 8,116 |
| Aug 15, 2025 | 25.85 | 25.96 | 25.85 | 25.91 | 25.85 | -0.24% | 4,794 |
| Aug 14, 2025 | 25.86 | 25.97 | 25.86 | 25.97 | 25.91 | -0.16% | 4,474 |
| Aug 13, 2025 | 25.84 | 26.01 | 25.81 | 26.01 | 25.95 | 1.45% | 5,364 |
| Aug 12, 2025 | 25.64 | 25.66 | 25.59 | 25.64 | 25.58 | 0.87% | 8,781 |
| Aug 11, 2025 | 25.48 | 25.48 | 25.39 | 25.42 | 25.36 | -0.25% | 7,726 |
| Aug 8, 2025 | 25.47 | 25.49 | 25.42 | 25.48 | 25.42 | 0.74% | 5,470 |
| Aug 7, 2025 | 25.26 | 25.32 | 25.24 | 25.29 | 25.23 | 0.07% | 6,037 |
| Aug 6, 2025 | 25.30 | 25.32 | 25.27 | 25.27 | 25.21 | -0.06% | 3,517 |
| Aug 5, 2025 | 25.28 | 25.39 | 25.27 | 25.29 | 25.23 | -0.36% | 5,470 |
| Aug 4, 2025 | 25.34 | 25.38 | 25.28 | 25.38 | 25.32 | 0.55% | 7,417 |
| Aug 1, 2025 | 25.14 | 25.42 | 25.14 | 25.24 | 25.18 | 0.02% | 9,803 |
| Jul 31, 2025 | 25.59 | 25.59 | 25.24 | 25.24 | 25.18 | -1.84% | 4,611,737 |
| Jul 30, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.65 | -0.73% | - |
| Jul 29, 2025 | 25.88 | 25.90 | 25.88 | 25.90 | 25.84 | 0.30% | 101 |
| Jul 28, 2025 | 25.92 | 25.92 | 25.82 | 25.82 | 25.76 | -0.47% | 1,331 |
| Jul 25, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.88 | 0.01% | 41 |
| Jul 24, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.88 | 0.08% | 5 |
| Jul 23, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.86 | 0.68% | 4 |
| Jul 22, 2025 | 25.71 | 25.74 | 25.71 | 25.74 | 25.68 | 1.28% | 251 |
| Jul 21, 2025 | 25.47 | 25.56 | 25.42 | 25.42 | 25.36 | 0.08% | 322 |
| Jul 18, 2025 | 25.55 | 25.55 | 25.38 | 25.40 | 25.34 | -0.54% | 295 |
| Jul 17, 2025 | 25.46 | 25.54 | 25.45 | 25.54 | 25.48 | 0.54% | 1,543 |
| Jul 16, 2025 | 25.29 | 25.41 | 25.29 | 25.40 | 25.34 | 0.63% | 200 |
| Jul 15, 2025 | 25.33 | 25.33 | 25.24 | 25.24 | 25.18 | -1.28% | 694 |
| Jul 14, 2025 | 25.53 | 25.57 | 25.48 | 25.57 | 25.51 | -0.28% | 1,304 |
| Jul 11, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.58 | -0.84% | 43 |
| Jul 10, 2025 | 25.88 | 25.88 | 25.86 | 25.86 | 25.79 | 0.47% | 2,057 |
| Jul 9, 2025 | 25.64 | 25.74 | 25.64 | 25.74 | 25.67 | 0.10% | 117 |
| Jul 8, 2025 | 25.76 | 25.76 | 25.68 | 25.71 | 25.65 | 0.80% | 2,058 |
| Jul 7, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.44 | -0.71% | 4 |
| Jul 3, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.63 | - | 11 |
| Jul 2, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.63 | 0.53% | 13 |
| Jul 1, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.49 | 1.67% | 2,093 |
| Jun 30, 2025 | 25.10 | 25.13 | 25.06 | 25.13 | 25.07 | 0.20% | 2,093 |