Horizon Flexible Income ETF (FLXN)
BATS: FLXN · Real-Time Price · USD
25.68
+0.02 (0.07%)
Oct 31, 2025, 4:00 PM EST - Market closed
FLXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.71 | 25.71 | 25.65 | 25.68 | 25.68 | 0.05% | 790 |
| Oct 30, 2025 | 25.70 | 25.73 | 25.67 | 25.67 | 25.67 | -0.25% | 1,034 |
| Oct 29, 2025 | 25.81 | 25.82 | 25.73 | 25.73 | 25.73 | -0.33% | 1,485 |
| Oct 28, 2025 | 25.78 | 25.82 | 25.78 | 25.82 | 25.82 | -0.04% | 1,537 |
| Oct 27, 2025 | 25.79 | 25.83 | 25.77 | 25.83 | 25.83 | 0.25% | 2,975 |
| Oct 24, 2025 | 25.75 | 25.76 | 25.72 | 25.76 | 25.76 | 0.29% | 1,378 |
| Oct 23, 2025 | 25.62 | 25.70 | 25.62 | 25.69 | 25.69 | 0.18% | 639 |
| Oct 22, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.14% | 431 |
| Oct 21, 2025 | 25.71 | 25.74 | 25.68 | 25.68 | 25.68 | -0.06% | 2,091 |
| Oct 20, 2025 | 25.69 | 25.69 | 25.68 | 25.69 | 25.69 | 0.30% | 1,176 |
| Oct 17, 2025 | 25.53 | 25.61 | 25.52 | 25.61 | 25.61 | 0.33% | 772 |
| Oct 16, 2025 | 25.64 | 25.64 | 25.35 | 25.53 | 25.53 | -0.39% | 1,099 |
| Oct 15, 2025 | 25.65 | 25.66 | 25.59 | 25.63 | 25.63 | 0.27% | 1,860 |
| Oct 14, 2025 | 25.45 | 25.94 | 25.39 | 25.56 | 25.56 | 0.20% | 1,353 |
| Oct 13, 2025 | 25.45 | 25.51 | 25.44 | 25.51 | 25.51 | 0.75% | 1,617 |
| Oct 10, 2025 | 25.41 | 25.41 | 25.32 | 25.32 | 25.32 | -0.84% | 730 |
| Oct 9, 2025 | 25.53 | 25.54 | 25.51 | 25.54 | 25.54 | -0.33% | 1,547 |
| Oct 8, 2025 | 25.67 | 25.70 | 25.62 | 25.62 | 25.62 | -0.16% | 1,179 |
| Oct 7, 2025 | 25.71 | 25.71 | 25.65 | 25.66 | 25.66 | -0.13% | 2,578 |
| Oct 6, 2025 | 25.70 | 25.70 | 25.66 | 25.69 | 25.69 | 0.07% | 1,660 |
| Oct 3, 2025 | 25.69 | 25.72 | 25.66 | 25.68 | 25.68 | -0.06% | 1,786 |
| Oct 2, 2025 | 25.66 | 25.69 | 25.66 | 25.69 | 25.69 | 0.02% | 1,970 |
| Oct 1, 2025 | 25.65 | 25.69 | 25.63 | 25.69 | 25.69 | 0.20% | 2,002 |
| Sep 30, 2025 | 25.60 | 25.64 | 25.60 | 25.64 | 25.64 | -0.06% | 1,489 |
| Sep 29, 2025 | 25.66 | 25.66 | 25.62 | 25.65 | 25.65 | 0.18% | 941 |
| Sep 26, 2025 | 25.60 | 25.61 | 25.58 | 25.61 | 25.61 | 0.12% | 1,598 |
| Sep 25, 2025 | 25.56 | 25.60 | 25.55 | 25.58 | 25.58 | -0.25% | 2,275 |
| Sep 24, 2025 | 25.63 | 25.67 | 25.61 | 25.64 | 25.64 | -0.06% | 36,103 |
| Sep 23, 2025 | 25.66 | 25.71 | 25.65 | 25.66 | 25.66 | -0.06% | 1,498 |
| Sep 22, 2025 | 25.65 | 25.68 | 25.63 | 25.67 | 25.67 | 0.10% | 1,302 |
| Sep 19, 2025 | 25.63 | 25.67 | 25.62 | 25.65 | 25.65 | 0.04% | 1,028 |
| Sep 18, 2025 | 25.59 | 25.68 | 25.59 | 25.64 | 25.64 | 0.23% | 1,895 |
| Sep 17, 2025 | 25.61 | 25.61 | 25.57 | 25.58 | 25.58 | -0.14% | 1,674 |
| Sep 16, 2025 | 25.61 | 25.64 | 25.60 | 25.61 | 25.61 | -0.02% | 1,757 |
| Sep 15, 2025 | 25.56 | 25.62 | 25.56 | 25.62 | 25.62 | 0.25% | 999 |
| Sep 12, 2025 | 25.55 | 25.55 | 25.52 | 25.55 | 25.55 | -0.04% | 1,149 |
| Sep 11, 2025 | 25.57 | 25.57 | 25.52 | 25.56 | 25.56 | 0.37% | 1,487 |
| Sep 10, 2025 | 25.46 | 25.49 | 25.46 | 25.47 | 25.47 | 0.08% | 666 |
| Sep 9, 2025 | 25.40 | 25.46 | 25.39 | 25.45 | 25.45 | -0.10% | 2,940 |
| Sep 8, 2025 | 25.49 | 25.50 | 25.44 | 25.47 | 25.47 | 0.04% | 1,017 |
| Sep 5, 2025 | 25.46 | 25.48 | 25.42 | 25.46 | 25.46 | 0.07% | 1,384 |
| Sep 4, 2025 | 25.35 | 25.44 | 25.35 | 25.44 | 25.44 | 0.49% | 2,251 |
| Sep 3, 2025 | 25.31 | 25.35 | 25.31 | 25.32 | 25.32 | 0.30% | 2,047 |
| Sep 2, 2025 | 25.25 | 25.26 | 25.21 | 25.25 | 25.25 | -0.35% | 2,417 |
| Aug 29, 2025 | 25.38 | 25.38 | 25.33 | 25.33 | 25.33 | -0.14% | 1,020 |
| Aug 28, 2025 | 25.33 | 25.37 | 25.32 | 25.37 | 25.37 | 0.08% | 2,040 |
| Aug 27, 2025 | 25.37 | 25.37 | 25.35 | 25.35 | 25.35 | 0.10% | 1,065 |
| Aug 26, 2025 | 25.28 | 25.32 | 25.27 | 25.32 | 25.32 | 0.19% | 1,949 |
| Aug 25, 2025 | 25.29 | 25.30 | 25.25 | 25.28 | 25.28 | -0.06% | 2,462 |
| Aug 22, 2025 | 25.26 | 25.29 | 25.26 | 25.29 | 25.29 | 0.26% | 714 |