Horizon International Managed Risk ETF (SFTX)
NYSEARCA: SFTX · Real-Time Price · USD
30.70
-0.24 (-0.78%)
Sep 30, 2026, 4:00 PM EDT - Market closed
SFTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 30.82 | 30.90 | 30.60 | 30.70 | 30.70 | -0.79% | 56,352 |
| Sep 29, 2026 | 30.87 | 31.00 | 30.81 | 30.95 | 30.94 | -0.22% | 56,710 |
| Sep 28, 2026 | 30.99 | 31.11 | 30.84 | 31.01 | 31.01 | -0.74% | 32,999 |
| Sep 25, 2026 | 31.03 | 31.29 | 31.00 | 31.25 | 31.25 | 0.81% | 71,059 |
| Sep 24, 2026 | 30.94 | 31.11 | 30.82 | 31.00 | 31.00 | -0.21% | 111,907 |
| Sep 23, 2026 | 31.26 | 31.26 | 30.95 | 31.06 | 31.06 | -1.72% | 59,179 |
| Sep 22, 2026 | 31.46 | 31.62 | 31.38 | 31.60 | 31.60 | 0.41% | 79,968 |
| Sep 21, 2026 | 31.33 | 31.54 | 31.28 | 31.48 | 31.48 | 1.36% | 51,284 |
| Sep 18, 2026 | 31.01 | 31.09 | 30.93 | 31.05 | 31.05 | -0.47% | 31,927 |
| Sep 17, 2026 | 31.13 | 31.23 | 31.13 | 31.20 | 31.20 | 1.33% | 44,671 |
| Sep 16, 2026 | 30.98 | 31.13 | 30.70 | 30.79 | 30.79 | -0.36% | 70,762 |
| Sep 15, 2026 | 30.89 | 30.93 | 30.80 | 30.90 | 30.90 | -0.21% | 33,225 |
| Sep 14, 2026 | 30.97 | 31.14 | 30.84 | 30.97 | 30.96 | -1.73% | 37,333 |
| Sep 11, 2026 | 31.54 | 31.54 | 31.38 | 31.51 | 31.51 | 0.99% | 53,162 |
| Sep 10, 2026 | 31.29 | 31.39 | 31.16 | 31.20 | 31.20 | -1.45% | 47,295 |
| Sep 9, 2026 | 31.77 | 31.82 | 31.61 | 31.66 | 31.66 | -0.50% | 29,958 |
| Sep 8, 2026 | 31.95 | 32.45 | 31.82 | 31.82 | 31.82 | - | 55,121 |
| Sep 4, 2026 | 31.59 | 31.94 | 31.59 | 31.82 | 31.82 | 0.44% | 53,299 |
| Sep 3, 2026 | 31.37 | 32.97 | 31.35 | 31.68 | 31.68 | 1.47% | 172,512 |
| Sep 2, 2026 | 31.10 | 31.22 | 31.07 | 31.22 | 31.22 | 0.65% | 43,708 |
| Sep 1, 2026 | 31.17 | 31.24 | 31.00 | 31.02 | 31.02 | -0.82% | 109,196 |
| Aug 31, 2026 | 31.41 | 31.43 | 31.13 | 31.27 | 31.27 | 0.05% | 46,119 |
| Aug 28, 2026 | 31.62 | 31.62 | 31.21 | 31.26 | 31.26 | -0.62% | 47,182 |
| Aug 27, 2026 | 31.46 | 31.46 | 31.35 | 31.45 | 31.45 | -0.09% | 144,035 |
| Aug 26, 2026 | 31.72 | 31.76 | 31.47 | 31.48 | 31.48 | -0.85% | 267,548 |
| Aug 25, 2026 | 31.62 | 31.75 | 31.62 | 31.75 | 31.75 | 0.95% | 34,727 |
| Aug 24, 2026 | 31.48 | 31.48 | 31.34 | 31.45 | 31.45 | -0.51% | 46,287 |
| Aug 21, 2026 | 31.62 | 31.71 | 31.16 | 31.61 | 31.61 | 0.81% | 54,044 |
| Aug 20, 2026 | 31.32 | 31.46 | 31.27 | 31.36 | 31.35 | 0.08% | 46,199 |
| Aug 19, 2026 | 31.45 | 31.46 | 31.29 | 31.33 | 31.33 | 0.72% | 100,889 |
| Aug 18, 2026 | 31.39 | 31.39 | 31.09 | 31.11 | 31.11 | -1.93% | 39,619 |
| Aug 17, 2026 | 31.76 | 31.87 | 31.72 | 31.72 | 31.72 | 0.60% | 64,810 |
| Aug 14, 2026 | 31.51 | 31.68 | 31.47 | 31.53 | 31.53 | -0.01% | 169,031 |
| Aug 13, 2026 | 31.53 | 31.61 | 31.50 | 31.53 | 31.53 | 0.28% | 68,095 |
| Aug 12, 2026 | 31.54 | 31.54 | 31.41 | 31.45 | 31.45 | 0.97% | 56,788 |
| Aug 11, 2026 | 31.22 | 31.30 | 31.04 | 31.15 | 31.15 | 0.18% | 186,719 |
| Aug 10, 2026 | 31.11 | 31.13 | 31.04 | 31.09 | 31.09 | -0.25% | 34,032 |
| Aug 7, 2026 | 31.22 | 31.54 | 31.02 | 31.17 | 31.17 | 0.90% | 67,545 |
| Aug 6, 2026 | 30.91 | 31.10 | 30.87 | 30.89 | 30.89 | -0.20% | 38,355 |
| Aug 5, 2026 | 31.06 | 31.12 | 30.91 | 30.95 | 30.95 | 0.23% | 93,229 |
| Aug 4, 2026 | 30.82 | 30.97 | 30.75 | 30.88 | 30.88 | 1.71% | 64,536 |
| Aug 3, 2026 | 30.25 | 30.42 | 30.22 | 30.36 | 30.36 | 0.07% | 435,797 |
| Jul 31, 2026 | 30.24 | 30.49 | 30.00 | 30.34 | 30.34 | 0.26% | 8,215,802 |
| Jul 30, 2026 | 29.80 | 30.35 | 29.80 | 30.26 | 30.26 | 3.29% | 37,067 |
| Jul 29, 2026 | 29.53 | 29.78 | 29.19 | 29.30 | 29.30 | -0.83% | 21,136 |
| Jul 28, 2026 | 29.53 | 29.67 | 29.48 | 29.54 | 29.54 | -1.43% | 21,325 |
| Jul 27, 2026 | 30.20 | 30.20 | 29.80 | 29.97 | 29.97 | 0.07% | 54,396 |
| Jul 24, 2026 | 30.24 | 30.35 | 29.94 | 29.95 | 29.95 | -0.86% | 94,822 |
| Jul 23, 2026 | 30.19 | 30.22 | 30.05 | 30.21 | 30.21 | -0.56% | 23,321 |
| Jul 22, 2026 | 30.36 | 30.77 | 30.29 | 30.38 | 30.38 | 0.03% | 18,211 |