Horizon Dividend Income ETF (DIVN)
BATS: DIVN · Real-Time Price · USD
26.18
-0.03 (-0.10%)
At close: Oct 8, 2025, 4:00 PM EDT
26.18
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
DIVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 26.08 | 26.24 | 26.08 | 26.24 | - | 0.15% | 6,591 |
| Oct 7, 2025 | 26.11 | 26.28 | 26.11 | 26.20 | 26.20 | -0.32% | 5,247 |
| Oct 6, 2025 | 26.28 | 26.36 | 26.23 | 26.29 | 26.29 | -0.24% | 7,055 |
| Oct 3, 2025 | 26.39 | 26.52 | 26.34 | 26.35 | 26.35 | 0.17% | 17,466 |
| Oct 2, 2025 | 26.29 | 26.38 | 26.21 | 26.31 | 26.31 | -0.36% | 5,217 |
| Oct 1, 2025 | 26.25 | 26.40 | 26.21 | 26.40 | 26.40 | 0.77% | 5,082 |
| Sep 30, 2025 | 25.97 | 26.20 | 25.96 | 26.20 | 26.20 | 0.77% | 9,772 |
| Sep 29, 2025 | 26.00 | 26.07 | 25.95 | 26.00 | 26.00 | -0.36% | 2,443 |
| Sep 26, 2025 | 26.01 | 26.09 | 25.99 | 26.09 | 26.09 | 0.90% | 5,918 |
| Sep 25, 2025 | 25.87 | 25.95 | 25.83 | 25.86 | 25.86 | -0.70% | 12,880 |
| Sep 24, 2025 | 26.13 | 26.14 | 25.99 | 26.04 | 26.04 | 0.07% | 176,368 |
| Sep 23, 2025 | 26.08 | 26.12 | 25.98 | 26.02 | 26.02 | 0.34% | 5,602 |
| Sep 22, 2025 | 25.93 | 26.01 | 25.89 | 25.94 | 25.94 | -0.28% | 3,700 |
| Sep 19, 2025 | 25.91 | 26.05 | 25.91 | 26.01 | 26.01 | -0.20% | 3,849 |
| Sep 18, 2025 | 25.93 | 26.12 | 25.93 | 26.06 | 26.06 | 0.03% | 7,286 |
| Sep 17, 2025 | 26.12 | 26.15 | 26.01 | 26.05 | 26.05 | 0.39% | 6,871 |
| Sep 16, 2025 | 25.89 | 25.98 | 25.89 | 25.95 | 25.95 | 0.26% | 13,015 |
| Sep 15, 2025 | 25.91 | 25.98 | 25.87 | 25.89 | 25.89 | -0.60% | 2,730 |
| Sep 12, 2025 | 26.11 | 26.11 | 26.04 | 26.04 | 26.04 | -0.80% | 3,034 |
| Sep 11, 2025 | 26.19 | 26.26 | 26.17 | 26.26 | 26.26 | 1.11% | 5,364 |
| Sep 10, 2025 | 25.81 | 25.97 | 25.78 | 25.97 | 25.97 | -0.09% | 3,434 |
| 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% | - |