Horizon Dividend Income ETF (DIVN)
BATS: DIVN · Real-Time Price · USD
26.55
-0.24 (-0.90%)
Dec 31, 2025, 4:00 PM EST - Market closed
DIVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 26.66 | 26.69 | 26.55 | 26.55 | 26.55 | -0.90% | 8,275 |
| Dec 30, 2025 | 26.76 | 26.79 | 26.73 | 26.79 | 26.79 | - | 5,846 |
| Dec 29, 2025 | 26.83 | 26.83 | 26.74 | 26.79 | 26.79 | -0.11% | 7,869 |
| Dec 26, 2025 | 26.86 | 26.86 | 26.72 | 26.82 | 26.82 | -0.04% | 426 |
| Dec 24, 2025 | 26.78 | 26.84 | 26.75 | 26.83 | 26.83 | -0.81% | 4,318 |
| Dec 23, 2025 | 27.03 | 27.08 | 27.00 | 27.05 | 26.72 | 0.09% | 8,540 |
| Dec 22, 2025 | 26.99 | 27.06 | 26.98 | 27.03 | 26.70 | 0.77% | 15,045 |
| Dec 19, 2025 | 26.95 | 26.98 | 26.82 | 26.82 | 26.49 | - | 7,626 |
| Dec 18, 2025 | 27.33 | 27.33 | 26.82 | 26.82 | 26.49 | -0.35% | 14,197 |
| Dec 17, 2025 | 26.94 | 26.94 | 26.89 | 26.91 | 26.59 | 0.13% | 15,916 |
| Dec 16, 2025 | 26.92 | 26.93 | 26.80 | 26.88 | 26.55 | -0.96% | 13,019 |
| Dec 15, 2025 | 26.94 | 27.15 | 26.94 | 27.14 | 26.81 | 0.59% | 7,549 |
| Dec 12, 2025 | 26.96 | 26.99 | 26.90 | 26.98 | 26.65 | - | 11,247 |
| Dec 11, 2025 | 26.99 | 27.01 | 26.92 | 26.98 | 26.65 | 0.45% | 6,659 |
| Dec 10, 2025 | 26.71 | 27.08 | 26.68 | 26.86 | 26.53 | 1.11% | 7,747 |
| Dec 9, 2025 | 26.67 | 26.67 | 26.57 | 26.57 | 26.24 | -0.28% | 92,504 |
| Dec 8, 2025 | 26.69 | 26.72 | 26.61 | 26.64 | 26.32 | -0.56% | 6,739 |
| Dec 5, 2025 | 26.95 | 27.25 | 26.79 | 26.79 | 26.46 | -0.33% | 45,710 |
| Dec 4, 2025 | 26.97 | 26.97 | 26.82 | 26.88 | 26.55 | -0.29% | 9,172 |
| Dec 3, 2025 | 26.79 | 26.96 | 26.74 | 26.96 | 26.63 | 1.27% | 5,558 |
| Dec 2, 2025 | 26.50 | 26.62 | 26.47 | 26.62 | 26.30 | 0.17% | 4,137 |
| Dec 1, 2025 | 26.64 | 26.65 | 26.58 | 26.58 | 26.25 | -0.23% | 5,043 |
| Nov 28, 2025 | 26.60 | 26.64 | 26.58 | 26.64 | 26.31 | 0.40% | 7,668 |
| Nov 26, 2025 | 26.50 | 26.55 | 26.45 | 26.53 | 26.21 | 0.45% | 7,394 |
| Nov 25, 2025 | 26.34 | 26.41 | 26.29 | 26.41 | 26.09 | 1.32% | 7,479 |
| Nov 24, 2025 | 26.14 | 26.20 | 26.07 | 26.07 | 25.75 | -0.42% | 7,933 |
| Nov 21, 2025 | 26.08 | 26.30 | 26.04 | 26.18 | 25.86 | 1.74% | 6,380 |
| Nov 20, 2025 | 26.05 | 26.05 | 25.73 | 25.73 | 25.42 | -0.89% | 14,031 |
| Nov 19, 2025 | 25.83 | 25.96 | 25.82 | 25.96 | 25.64 | -0.30% | 8,852 |
| Nov 18, 2025 | 25.97 | 26.06 | 25.90 | 26.04 | 25.72 | 0.37% | 9,350 |
| Nov 17, 2025 | 26.25 | 26.25 | 25.90 | 25.94 | 25.63 | -0.97% | 5,374 |
| Nov 14, 2025 | 26.05 | 26.31 | 26.05 | 26.20 | 25.88 | -0.14% | 9,944 |
| Nov 13, 2025 | 26.41 | 26.42 | 26.22 | 26.23 | 25.91 | -0.17% | 11,234 |
| Nov 12, 2025 | 26.05 | 26.34 | 26.05 | 26.28 | 25.96 | 0.37% | 2,775 |
| Nov 11, 2025 | 25.98 | 26.18 | 25.98 | 26.18 | 25.86 | 1.28% | 6,752 |
| Nov 10, 2025 | 25.81 | 25.85 | 25.63 | 25.85 | 25.53 | 0.29% | 3,869 |
| Nov 7, 2025 | 25.28 | 25.77 | 25.28 | 25.77 | 25.46 | 0.59% | 7,574 |
| Nov 6, 2025 | 25.67 | 25.69 | 25.58 | 25.62 | 25.31 | -0.58% | 6,233 |
| Nov 5, 2025 | 25.66 | 25.82 | 25.61 | 25.77 | 25.46 | 1.05% | 6,664 |
| Nov 4, 2025 | 25.50 | 25.54 | 25.49 | 25.50 | 25.19 | -0.40% | 6,194 |
| Nov 3, 2025 | 25.57 | 25.65 | 25.57 | 25.60 | 25.29 | -0.97% | 13,602 |
| Oct 31, 2025 | 25.84 | 25.85 | 25.74 | 25.85 | 25.54 | -0.03% | 2,973 |
| Oct 30, 2025 | 26.00 | 26.00 | 25.86 | 25.86 | 25.55 | 0.17% | 4,089 |
| Oct 29, 2025 | 26.02 | 26.05 | 25.74 | 25.82 | 25.50 | -0.94% | 5,175 |
| Oct 28, 2025 | 26.10 | 26.22 | 26.06 | 26.06 | 25.75 | -0.89% | 6,737 |
| Oct 27, 2025 | 26.23 | 26.33 | 26.22 | 26.30 | 25.98 | 0.59% | 8,417 |
| Oct 24, 2025 | 26.18 | 26.20 | 26.13 | 26.14 | 25.83 | -0.32% | 10,785 |
| Oct 23, 2025 | 26.20 | 26.26 | 26.15 | 26.23 | 25.91 | 0.12% | 3,184 |
| Oct 22, 2025 | 26.28 | 26.30 | 26.15 | 26.20 | 25.88 | -0.23% | 3,334 |
| Oct 21, 2025 | 26.21 | 26.27 | 26.18 | 26.26 | 25.94 | 0.36% | 6,532 |