Horizon Flexible Income ETF (FLXN)
BATS: FLXN · Real-Time Price · USD
25.09
-0.02 (-0.09%)
Jun 22, 2026, 4:00 PM EDT - Market closed
FLXN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 25.13 | 25.13 | 25.05 | 25.09 | 25.09 | -0.09% | 4,373 |
| Jun 18, 2026 | 25.11 | 25.13 | 25.09 | 25.11 | 25.11 | 0.38% | 2,643 |
| Jun 17, 2026 | 25.14 | 25.14 | 25.01 | 25.01 | 25.01 | -0.47% | 1,602 |
| Jun 16, 2026 | 25.17 | 25.17 | 25.11 | 25.13 | 25.13 | -0.02% | 5,479 |
| Jun 15, 2026 | 25.16 | 25.16 | 25.14 | 25.14 | 25.14 | 0.32% | 1,361 |
| Jun 12, 2026 | 25.05 | 25.08 | 25.02 | 25.05 | 25.05 | 0.08% | 4,268 |
| Jun 11, 2026 | 24.93 | 25.04 | 24.87 | 25.04 | 25.04 | 0.79% | 3,446 |
| Jun 10, 2026 | 24.92 | 24.92 | 24.84 | 24.84 | 24.84 | -0.30% | 4,744 |
| Jun 9, 2026 | 24.99 | 24.99 | 24.85 | 24.92 | 24.92 | 0.06% | 4,410 |
| Jun 8, 2026 | 24.91 | 24.95 | 24.89 | 24.90 | 24.90 | 0.17% | 3,196 |
| Jun 5, 2026 | 24.94 | 24.94 | 24.84 | 24.86 | 24.86 | -0.61% | 3,501 |
| Jun 4, 2026 | 25.03 | 25.03 | 24.98 | 25.01 | 25.01 | 0.20% | 2,383 |
| Jun 3, 2026 | 24.99 | 24.99 | 24.95 | 24.96 | 24.96 | -0.27% | 2,553 |
| Jun 2, 2026 | 25.04 | 25.05 | 25.02 | 25.03 | 25.03 | 0.07% | 2,557 |
| Jun 1, 2026 | 24.99 | 25.04 | 24.96 | 25.01 | 25.01 | -0.14% | 2,349 |
| May 29, 2026 | 25.03 | 25.06 | 25.02 | 25.05 | 25.05 | 0.18% | 369,095 |
| May 28, 2026 | 25.00 | 25.01 | 24.98 | 25.00 | 25.00 | 0.12% | 2,129 |
| May 27, 2026 | 25.20 | 25.20 | 25.15 | 25.16 | 24.97 | 0.06% | 1,601 |
| May 26, 2026 | 25.18 | 25.18 | 25.12 | 25.15 | 24.96 | 0.25% | 1,493 |
| May 22, 2026 | 25.06 | 25.11 | 25.06 | 25.08 | 24.89 | 0.12% | 2,784 |
| May 21, 2026 | 24.97 | 25.08 | 24.97 | 25.05 | 24.86 | 0.17% | 2,226 |
| May 20, 2026 | 24.93 | 25.02 | 24.93 | 25.01 | 24.82 | 0.62% | 99,324 |
| May 19, 2026 | 24.87 | 24.90 | 24.84 | 24.86 | 24.67 | -0.22% | 1,533 |
| May 18, 2026 | 24.95 | 24.95 | 24.89 | 24.91 | 24.72 | -0.08% | 1,817 |
| May 15, 2026 | 24.95 | 24.95 | 24.93 | 24.93 | 24.74 | -0.46% | 494 |
| May 14, 2026 | 25.07 | 25.08 | 25.03 | 25.05 | 24.86 | 0.08% | 4,711 |
| May 13, 2026 | 24.99 | 25.06 | 24.99 | 25.03 | 24.84 | 0.06% | 4,378 |
| May 12, 2026 | 25.01 | 25.04 | 24.97 | 25.01 | 24.82 | -0.15% | 3,084 |
| May 11, 2026 | 25.10 | 25.11 | 25.05 | 25.05 | 24.86 | -0.21% | 3,728 |
| May 8, 2026 | 25.06 | 25.12 | 25.06 | 25.10 | 24.91 | 0.21% | 1,672 |
| May 7, 2026 | 25.14 | 25.14 | 25.03 | 25.05 | 24.86 | -0.35% | 2,831 |
| May 6, 2026 | 25.13 | 25.16 | 25.13 | 25.14 | 24.95 | 0.34% | 2,024 |
| May 5, 2026 | 25.09 | 25.09 | 25.05 | 25.05 | 24.86 | 0.14% | 2,574 |
| May 4, 2026 | 25.10 | 25.10 | 24.97 | 25.02 | 24.83 | -0.28% | 1,954 |
| May 1, 2026 | 25.11 | 25.13 | 25.06 | 25.09 | 24.90 | 0.14% | 1,651 |
| Apr 30, 2026 | 25.04 | 25.05 | 25.03 | 25.05 | 24.86 | 0.38% | 1,357 |
| Apr 29, 2026 | 25.00 | 25.00 | 24.96 | 24.96 | 24.77 | -0.36% | 830 |
| Apr 28, 2026 | 25.05 | 25.05 | 25.00 | 25.05 | 24.86 | -0.14% | 1,938 |
| Apr 27, 2026 | 25.05 | 25.09 | 25.05 | 25.08 | 24.89 | 0.07% | 3,398 |
| Apr 24, 2026 | 25.71 | 25.77 | 25.68 | 25.75 | 24.87 | 0.10% | 5,288 |
| Apr 23, 2026 | 25.75 | 25.75 | 25.60 | 25.72 | 24.85 | -0.02% | 5,803 |
| Apr 22, 2026 | 25.71 | 25.73 | 25.71 | 25.73 | 24.85 | 0.23% | 1,023 |
| Apr 21, 2026 | 25.75 | 25.75 | 25.67 | 25.67 | 24.80 | -0.31% | 3,013 |
| Apr 20, 2026 | 25.75 | 25.76 | 25.71 | 25.75 | 24.87 | -0.04% | 3,889 |
| Apr 17, 2026 | 25.79 | 25.79 | 25.74 | 25.76 | 24.88 | 0.43% | 3,770 |
| Apr 16, 2026 | 25.64 | 25.66 | 25.64 | 25.65 | 24.78 | -0.14% | 2,671 |
| Apr 15, 2026 | 25.71 | 25.71 | 25.64 | 25.68 | 24.81 | -0.02% | 1,914 |
| Apr 14, 2026 | 25.67 | 25.72 | 25.67 | 25.69 | 24.82 | 0.31% | 2,331 |
| Apr 13, 2026 | 25.56 | 25.61 | 25.56 | 25.61 | 24.74 | 0.26% | 1,806 |
| Apr 10, 2026 | 25.56 | 25.56 | 25.54 | 25.54 | 24.68 | -0.27% | 1,570 |