Horizon Expedition Plus ETF (HBTA)
NYSEARCA: HBTA · Real-Time Price · USD
24.30
+0.14 (0.57%)
Jun 20, 2025, 9:41 AM - Market open
HBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 24.31 | 24.31 | 24.16 | 24.16 | 24.16 | 0.04% | 2,976 |
| Jun 17, 2025 | 24.31 | 24.32 | 24.12 | 24.15 | 24.15 | -1.09% | 2,303 |
| Jun 16, 2025 | 24.42 | 24.51 | 24.31 | 24.42 | 24.42 | 1.64% | 229,773 |
| Jun 13, 2025 | 24.07 | 24.25 | 24.00 | 24.03 | 24.03 | -1.34% | 1,309 |
| Jun 12, 2025 | 24.05 | 24.37 | 24.05 | 24.35 | 24.35 | 0.28% | 1,558 |
| Jun 11, 2025 | 24.42 | 24.45 | 24.28 | 24.28 | 24.28 | -0.32% | 2,747 |
| Jun 10, 2025 | 24.35 | 24.36 | 24.35 | 24.36 | 24.36 | 0.41% | 676 |
| Jun 9, 2025 | 24.21 | 24.34 | 24.21 | 24.26 | 24.26 | 0.55% | 4,722 |
| Jun 6, 2025 | 24.06 | 24.24 | 24.06 | 24.13 | 24.13 | 0.98% | 2,451 |
| Jun 5, 2025 | 24.03 | 24.18 | 23.86 | 23.90 | 23.90 | -0.77% | 7,888 |
| Jun 4, 2025 | 23.59 | 24.10 | 23.59 | 24.08 | 24.08 | 0.17% | 1,144 |
| Jun 3, 2025 | 23.75 | 24.04 | 23.75 | 24.04 | 24.04 | 0.84% | 1,220 |
| Jun 2, 2025 | 23.64 | 23.84 | 23.64 | 23.84 | 23.84 | 0.42% | 8,791 |
| May 30, 2025 | 23.75 | 23.75 | 23.54 | 23.74 | 23.74 | 0.09% | 1,804 |
| May 29, 2025 | 23.79 | 23.83 | 23.66 | 23.72 | 23.72 | 0.44% | 3,488 |
| May 28, 2025 | 23.71 | 23.71 | 23.61 | 23.61 | 23.61 | -0.38% | 504 |
| May 27, 2025 | 23.44 | 23.77 | 23.44 | 23.70 | 23.70 | 2.54% | 1,911 |
| May 23, 2025 | 22.96 | 23.21 | 22.96 | 23.11 | 23.11 | -1.08% | 2,348 |
| May 22, 2025 | 23.37 | 23.53 | 23.36 | 23.37 | 23.37 | 0.18% | 6,296 |
| May 21, 2025 | 23.62 | 23.62 | 23.27 | 23.32 | 23.32 | -1.40% | 2,759 |
| May 20, 2025 | 23.62 | 23.70 | 23.62 | 23.65 | 23.65 | -0.61% | 3,586 |
| May 19, 2025 | 23.73 | 23.80 | 23.73 | 23.80 | 23.80 | 0.08% | 2,004 |
| May 16, 2025 | 23.66 | 23.78 | 23.66 | 23.78 | 23.78 | 0.58% | 5,956 |
| May 15, 2025 | 23.51 | 23.71 | 23.51 | 23.64 | 23.64 | -0.12% | 1,838 |
| May 14, 2025 | 23.61 | 23.67 | 23.58 | 23.67 | 23.67 | 0.59% | 2,286 |
| May 13, 2025 | 23.50 | 23.62 | 23.50 | 23.53 | 23.53 | 1.68% | 5,203 |
| May 12, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 4.24% | 82 |
| May 9, 2025 | 22.30 | 22.30 | 22.15 | 22.20 | 22.20 | -0.11% | 1,475 |
| May 8, 2025 | 22.11 | 22.46 | 22.11 | 22.23 | 22.23 | 0.96% | 3,579 |
| May 7, 2025 | 21.94 | 22.02 | 21.91 | 22.02 | 22.02 | 0.25% | 2,291 |
| May 6, 2025 | 21.73 | 22.02 | 21.73 | 21.96 | 21.96 | -0.72% | 3,744 |
| May 5, 2025 | 22.24 | 22.24 | 22.12 | 22.12 | 22.12 | -0.57% | 1,570 |
| May 2, 2025 | 22.17 | 22.25 | 22.15 | 22.25 | 22.25 | 1.56% | 2,303 |
| May 1, 2025 | 21.93 | 22.07 | 21.91 | 21.91 | 21.91 | 1.32% | 1,680 |
| Apr 30, 2025 | 20.94 | 21.62 | 20.94 | 21.62 | 21.62 | 0.11% | 708 |
| Apr 29, 2025 | 20.83 | 21.62 | 20.83 | 21.60 | 21.60 | 0.59% | 6,363 |
| Apr 28, 2025 | 21.42 | 21.47 | 21.19 | 21.47 | 21.47 | 0.13% | 926 |
| Apr 25, 2025 | 21.30 | 21.44 | 21.30 | 21.44 | 21.44 | 1.29% | 3,386 |
| Apr 24, 2025 | 20.45 | 21.17 | 20.45 | 21.17 | 21.17 | 2.77% | 1,372 |
| Apr 23, 2025 | 20.90 | 20.98 | 20.59 | 20.60 | 20.60 | 2.82% | 2,101 |
| Apr 22, 2025 | 19.81 | 20.03 | 19.81 | 20.03 | 20.03 | 3.28% | 993 |
| Apr 21, 2025 | 19.41 | 19.46 | 19.09 | 19.40 | 19.40 | -3.15% | 5,212 |
| Apr 17, 2025 | 20.09 | 20.17 | 20.03 | 20.03 | 20.03 | 0.12% | 642 |
| Apr 16, 2025 | 19.75 | 20.33 | 19.75 | 20.00 | 20.00 | -3.29% | 3,337 |
| Apr 15, 2025 | 20.79 | 20.79 | 20.68 | 20.68 | 20.68 | -0.18% | 736 |
| Apr 14, 2025 | 20.92 | 20.92 | 20.58 | 20.72 | 20.72 | 0.58% | 1,854 |
| Apr 11, 2025 | 19.19 | 20.71 | 19.19 | 20.60 | 20.60 | 2.15% | 4,125 |
| Apr 10, 2025 | 20.45 | 20.45 | 19.65 | 20.17 | 20.17 | -4.45% | 5,056 |
| Apr 9, 2025 | 19.03 | 21.11 | 18.80 | 21.11 | 21.11 | 12.85% | 20,006 |
| Apr 8, 2025 | 20.02 | 20.08 | 18.71 | 18.71 | 18.71 | -2.06% | 885,243 |