Horizon Flexible Income ETF (FLXN)
BATS: FLXN · Real-Time Price · USD
25.65
+0.04 (0.17%)
Feb 2, 2026, 4:00 PM EST - Market closed
FLXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.67 | 25.69 | 25.65 | 25.66 | - | 0.18% | 2,274 |
| Jan 30, 2026 | 25.61 | 25.61 | 25.58 | 25.61 | 25.61 | 0.06% | 3,328 |
| Jan 29, 2026 | 25.57 | 25.62 | 25.56 | 25.60 | 25.59 | -0.08% | 1,590 |
| Jan 28, 2026 | 25.65 | 25.67 | 25.62 | 25.62 | 25.61 | -0.14% | 2,069 |
| Jan 27, 2026 | 25.65 | 25.67 | 25.63 | 25.65 | 25.65 | 0.04% | 3,385 |
| Jan 26, 2026 | 25.65 | 25.68 | 25.62 | 25.64 | 25.64 | 0.12% | 3,063 |
| Jan 23, 2026 | 25.66 | 25.66 | 25.61 | 25.61 | 25.61 | -0.08% | 1,347 |
| Jan 22, 2026 | 25.61 | 25.66 | 25.61 | 25.63 | 25.63 | 0.08% | 1,465 |
| Jan 21, 2026 | 25.61 | 25.61 | 25.54 | 25.61 | 25.61 | 0.45% | 1,696 |
| Jan 20, 2026 | 25.52 | 25.53 | 25.48 | 25.50 | 25.49 | -0.31% | 4,002 |
| Jan 16, 2026 | 25.58 | 25.59 | 25.56 | 25.58 | 25.57 | 0.08% | 2,741 |
| Jan 15, 2026 | 25.57 | 25.58 | 25.56 | 25.56 | 25.55 | 0.02% | 3,483 |
| Jan 14, 2026 | 25.56 | 25.56 | 25.51 | 25.55 | 25.55 | - | 1,187 |
| Jan 13, 2026 | 25.51 | 25.58 | 25.51 | 25.55 | 25.55 | 0.04% | 4,462 |
| Jan 12, 2026 | 25.49 | 25.54 | 25.49 | 25.54 | 25.54 | 0.02% | 2,547 |
| Jan 9, 2026 | 25.56 | 25.56 | 25.51 | 25.54 | 25.54 | 0.16% | 1,917 |
| Jan 8, 2026 | 25.46 | 25.52 | 25.46 | 25.50 | 25.50 | -0.02% | 1,904 |
| Jan 7, 2026 | 25.51 | 25.54 | 25.50 | 25.50 | 25.50 | - | 6,278 |
| Jan 6, 2026 | 25.50 | 25.51 | 25.47 | 25.50 | 25.50 | 0.14% | 3,370 |
| Jan 5, 2026 | 25.46 | 25.48 | 25.42 | 25.47 | 25.47 | 0.33% | 1,785 |
| Jan 2, 2026 | 25.37 | 25.40 | 25.34 | 25.38 | 25.38 | 0.04% | 1,776 |
| Dec 31, 2025 | 25.40 | 25.40 | 25.37 | 25.37 | 25.37 | -0.17% | 1,611 |
| Dec 30, 2025 | 25.41 | 25.42 | 25.38 | 25.41 | 25.41 | 0.07% | 1,261 |
| Dec 29, 2025 | 25.37 | 25.40 | 25.37 | 25.40 | 25.40 | 0.02% | 1,015 |
| Dec 26, 2025 | 25.41 | 25.44 | 25.39 | 25.39 | 25.39 | 0.02% | 1,551 |
| Dec 24, 2025 | 25.37 | 25.41 | 25.33 | 25.39 | 25.39 | -2.66% | 4,528 |
| Dec 23, 2025 | 26.07 | 26.09 | 26.05 | 26.08 | 25.34 | 0.11% | 3,372 |
| Dec 22, 2025 | 26.03 | 26.05 | 26.01 | 26.05 | 25.31 | - | 3,065 |
| Dec 19, 2025 | 26.03 | 26.07 | 26.02 | 26.05 | 25.31 | 0.06% | 1,712 |
| Dec 18, 2025 | 26.05 | 26.07 | 26.02 | 26.04 | 25.30 | 0.33% | 2,510 |
| Dec 17, 2025 | 25.92 | 25.97 | 25.92 | 25.95 | 25.21 | -0.17% | 2,328 |
| Dec 16, 2025 | 25.97 | 26.00 | 25.95 | 26.00 | 25.26 | 0.04% | 2,905 |
| Dec 15, 2025 | 25.92 | 25.99 | 25.92 | 25.99 | 25.25 | 0.04% | 1,909 |
| Dec 12, 2025 | 25.97 | 26.01 | 25.96 | 25.98 | 25.24 | -0.19% | 2,844 |
| Dec 11, 2025 | 26.03 | 26.04 | 26.01 | 26.03 | 25.29 | -0.02% | 2,998 |
| Dec 10, 2025 | 25.92 | 26.03 | 25.92 | 26.03 | 25.29 | 0.39% | 2,288 |
| Dec 9, 2025 | 25.95 | 25.96 | 25.91 | 25.93 | 25.19 | -0.06% | 163,275 |
| Dec 8, 2025 | 25.97 | 25.97 | 25.92 | 25.95 | 25.21 | -0.23% | 1,502 |
| Dec 5, 2025 | 26.02 | 26.02 | 25.97 | 26.00 | 25.27 | 0.03% | 1,593 |
| Dec 4, 2025 | 25.97 | 26.01 | 25.94 | 26.00 | 25.26 | -0.01% | 4,354 |
| Dec 3, 2025 | 25.99 | 26.02 | 25.96 | 26.00 | 25.26 | 0.24% | 1,714 |
| Dec 2, 2025 | 25.93 | 25.97 | 25.88 | 25.94 | 25.20 | 0.12% | 1,443 |
| Dec 1, 2025 | 25.88 | 25.91 | 25.88 | 25.91 | 25.17 | -0.17% | 1,300 |
| Nov 28, 2025 | 25.97 | 26.00 | 25.95 | 25.95 | 25.21 | 0.06% | 1,724 |
| Nov 26, 2025 | 25.88 | 25.95 | 25.88 | 25.94 | 25.20 | 0.19% | 1,468 |
| Nov 25, 2025 | 25.86 | 25.89 | 25.83 | 25.89 | 25.15 | 0.67% | 1,788 |
| Nov 24, 2025 | 25.68 | 25.71 | 25.66 | 25.71 | 24.98 | 1.01% | 2,634 |
| Nov 21, 2025 | 25.38 | 25.53 | 25.38 | 25.46 | 24.73 | 0.51% | 1,277 |
| Nov 20, 2025 | 25.65 | 25.65 | 25.33 | 25.33 | 24.61 | -0.48% | 2,858 |
| Nov 19, 2025 | 25.41 | 25.52 | 25.41 | 25.45 | 24.73 | 0.12% | 3,182 |