Horizon Flexible Income ETF (FLXN)
BATS: FLXN · Real-Time Price · USD
26.00
+0.01 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
26.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FLXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.02 | 26.02 | 25.97 | 26.00 | 26.00 | 0.03% | 1,593 |
| Dec 4, 2025 | 25.97 | 26.01 | 25.94 | 26.00 | 26.00 | -0.01% | 4,354 |
| Dec 3, 2025 | 25.99 | 26.02 | 25.96 | 26.00 | 26.00 | 0.24% | 1,714 |
| Dec 2, 2025 | 25.93 | 25.97 | 25.88 | 25.94 | 25.93 | 0.12% | 1,443 |
| Dec 1, 2025 | 25.88 | 25.91 | 25.88 | 25.91 | 25.90 | -0.17% | 1,300 |
| Nov 28, 2025 | 25.97 | 26.00 | 25.95 | 25.95 | 25.95 | 0.06% | 1,724 |
| Nov 26, 2025 | 25.88 | 25.95 | 25.88 | 25.94 | 25.93 | 0.19% | 1,468 |
| Nov 25, 2025 | 25.86 | 25.89 | 25.83 | 25.89 | 25.88 | 0.67% | 1,788 |
| Nov 24, 2025 | 25.68 | 25.71 | 25.66 | 25.71 | 25.71 | 1.01% | 2,634 |
| Nov 21, 2025 | 25.38 | 25.53 | 25.38 | 25.46 | 25.46 | 0.51% | 1,277 |
| Nov 20, 2025 | 25.65 | 25.65 | 25.33 | 25.33 | 25.33 | -0.48% | 2,858 |
| Nov 19, 2025 | 25.41 | 25.52 | 25.41 | 25.45 | 25.45 | 0.12% | 3,182 |
| Nov 18, 2025 | 25.34 | 25.44 | 25.34 | 25.42 | 25.42 | -0.09% | 1,634 |
| Nov 17, 2025 | 25.53 | 25.59 | 25.44 | 25.44 | 25.44 | -0.48% | 2,222 |
| Nov 14, 2025 | 25.53 | 25.60 | 25.53 | 25.56 | 25.56 | 0.11% | 3,427 |
| Nov 13, 2025 | 25.64 | 25.64 | 25.54 | 25.54 | 25.54 | -0.78% | 2,270 |
| Nov 12, 2025 | 25.77 | 25.77 | 25.70 | 25.74 | 25.73 | -0.14% | 1,684 |
| Nov 11, 2025 | 25.72 | 25.77 | 25.72 | 25.77 | 25.77 | 0.08% | 5,437 |
| Nov 10, 2025 | 25.68 | 25.75 | 25.68 | 25.75 | 25.75 | 0.82% | 883 |
| Nov 7, 2025 | 25.47 | 25.54 | 25.46 | 25.54 | 25.54 | -0.07% | 1,526 |
| Nov 6, 2025 | 25.56 | 25.56 | 25.50 | 25.56 | 25.56 | -0.22% | 3,280 |
| Nov 5, 2025 | 25.61 | 25.63 | 25.59 | 25.62 | 25.62 | 0.24% | 1,891 |
| Nov 4, 2025 | 25.58 | 25.58 | 25.54 | 25.56 | 25.56 | -0.21% | 1,485 |
| Nov 3, 2025 | 25.67 | 25.67 | 25.60 | 25.61 | 25.61 | -0.27% | 1,725 |
| 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 | 25.66 | -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 | 25.82 | 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 | 25.68 | 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 | 25.67 | -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 |