Horizon Managed Risk ETF (SFTY)
BATS: SFTY · Real-Time Price · USD
26.80
+0.11 (0.41%)
Sep 9, 2025, 4:00 PM - Market closed
SFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.71 | 26.80 | 26.67 | 26.80 | 26.80 | 0.43% | 31,424 |
| Sep 8, 2025 | 26.95 | 26.95 | 26.66 | 26.69 | 26.69 | 0.40% | 14,824 |
| Sep 5, 2025 | 26.46 | 26.58 | 26.46 | 26.58 | 26.58 | -0.26% | 28,349 |
| Sep 4, 2025 | 26.23 | 26.65 | 26.23 | 26.65 | 26.65 | 0.87% | 32,495 |
| Sep 3, 2025 | 26.39 | 26.48 | 26.33 | 26.42 | 26.42 | 0.48% | 17,256 |
| Sep 2, 2025 | 26.23 | 26.29 | 26.10 | 26.29 | 26.29 | -0.44% | 22,406 |
| Aug 29, 2025 | 26.39 | 26.45 | 26.39 | 26.41 | 26.41 | -0.60% | 17,193 |
| Aug 28, 2025 | 26.53 | 26.58 | 26.51 | 26.57 | 26.57 | 0.34% | 25,994 |
| Aug 27, 2025 | 26.49 | 26.52 | 26.47 | 26.48 | 26.48 | 0.08% | 15,263 |
| Aug 26, 2025 | 26.07 | 26.46 | 26.07 | 26.46 | 26.46 | 0.32% | 13,236 |
| Aug 25, 2025 | 26.41 | 26.44 | 26.38 | 26.38 | 26.38 | -0.25% | 22,702 |
| Aug 22, 2025 | 26.44 | 26.50 | 26.44 | 26.44 | 26.44 | 1.09% | 10,227 |
| Aug 21, 2025 | 26.23 | 27.88 | 26.13 | 26.16 | 26.16 | -0.43% | 20,554 |
| Aug 20, 2025 | 26.05 | 26.27 | 26.05 | 26.27 | 26.27 | 0.07% | 27,600 |
| Aug 19, 2025 | 26.41 | 26.41 | 26.25 | 26.25 | 26.25 | -0.84% | 9,620 |
| Aug 18, 2025 | 26.42 | 26.48 | 26.40 | 26.48 | 26.48 | 0.06% | 34,361 |
| Aug 15, 2025 | 26.51 | 26.52 | 26.46 | 26.46 | 26.46 | -0.25% | 9,526 |
| Aug 14, 2025 | 26.52 | 26.56 | 26.49 | 26.53 | 26.53 | -0.02% | 10,580 |
| Aug 13, 2025 | 26.56 | 26.57 | 26.46 | 26.53 | 26.53 | -0.05% | 15,040 |
| Aug 12, 2025 | 26.36 | 26.54 | 26.36 | 26.54 | 26.54 | 1.00% | 10,351 |
| Aug 11, 2025 | 26.41 | 26.41 | 26.28 | 26.28 | 26.28 | -0.27% | 15,909 |
| Aug 8, 2025 | 26.33 | 26.36 | 26.27 | 26.35 | 26.35 | 1.00% | 11,853 |
| Aug 7, 2025 | 26.57 | 26.57 | 25.99 | 26.09 | 26.09 | -0.31% | 12,659 |
| Aug 6, 2025 | 25.99 | 26.19 | 25.99 | 26.17 | 26.17 | 0.81% | 10,826 |
| Aug 5, 2025 | 25.97 | 26.03 | 25.84 | 25.96 | 25.96 | -0.36% | 15,821 |
| Aug 4, 2025 | 25.97 | 26.05 | 25.91 | 26.05 | 26.05 | 1.52% | 17,881 |
| Aug 1, 2025 | 25.69 | 25.83 | 25.65 | 25.66 | 25.66 | -1.39% | 28,847 |
| Jul 31, 2025 | 26.34 | 26.34 | 26.02 | 26.02 | 26.02 | -0.14% | 11,976,604 |
| Jul 30, 2025 | 26.14 | 26.14 | 26.02 | 26.06 | 26.06 | 0.11% | 2,062 |
| Jul 29, 2025 | 26.08 | 26.08 | 26.03 | 26.03 | 26.03 | -0.13% | 383 |
| Jul 28, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.02% | - |
| Jul 25, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.38% | 2 |
| Jul 24, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.25% | 2 |
| Jul 23, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.72% | - |
| Jul 22, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.46% | - |
| Jul 21, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.52% | - |
| Jul 18, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.10% | 15 |
| Jul 17, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.51% | 15 |
| Jul 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.18% | 18 |
| Jul 15, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.28% | 18 |
| Jul 14, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.29% | 41 |
| Jul 11, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.28% | 3 |
| Jul 10, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.05% | 20 |
| Jul 9, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.59% | 20 |
| Jul 8, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.22% | 37 |
| Jul 7, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.57% | 37 |
| Jul 3, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.91% | 10 |
| Jul 2, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.21% | 21 |
| Jul 1, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.48% | 3,927 |
| Jun 30, 2025 | 25.46 | 25.50 | 25.46 | 25.50 | 25.50 | 1.13% | 3,927 |