Horizon Managed Risk ETF (SFTY)

SFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	28.92	28.92	28.19	28.21	28.21	-1.26%	2,329
Feb 11, 2026	28.54	28.62	28.54	28.57	28.57	-	19,451
Feb 10, 2026	28.66	28.74	28.57	28.57	28.57	-0.52%	23,996
Feb 9, 2026	28.55	28.78	28.55	28.72	28.72	0.67%	17,001
Feb 6, 2026	28.13	28.58	28.13	28.53	28.53	1.78%	20,115
Feb 5, 2026	28.10	28.20	27.97	28.03	28.03	-1.13%	33,094
Feb 4, 2026	28.39	28.42	28.18	28.35	28.35	-0.84%	32,041
Feb 3, 2026	28.67	28.67	28.44	28.59	28.59	-0.56%	26,024
Feb 2, 2026	28.77	28.81	28.75	28.75	28.75	0.45%	30,129
Jan 30, 2026	28.70	28.72	28.55	28.62	28.62	-0.49%	20,683
Jan 29, 2026	28.53	28.76	28.35	28.76	28.76	-0.10%	20,018
Jan 28, 2026	28.80	28.80	28.73	28.79	28.79	-0.01%	15,762
Jan 27, 2026	28.75	28.82	28.75	28.79	28.79	0.57%	18,386
Jan 26, 2026	28.42	28.71	28.42	28.63	28.63	0.46%	37,361
Jan 23, 2026	28.54	28.57	28.48	28.50	28.50	0.18%	24,061
Jan 22, 2026	28.43	28.51	28.39	28.45	28.45	0.59%	29,692
Jan 21, 2026	28.29	28.41	28.04	28.28	28.28	0.97%	33,143
Jan 20, 2026	28.23	28.26	27.98	28.01	28.01	-1.96%	32,472
Jan 16, 2026	28.57	28.60	28.53	28.57	28.57	0.18%	25,386
Jan 15, 2026	28.62	28.65	28.52	28.52	28.52	0.08%	34,079
Jan 14, 2026	28.42	28.50	28.38	28.50	28.50	-0.61%	29,064
Jan 13, 2026	28.62	28.73	28.60	28.67	28.67	-0.13%	34,259
Jan 12, 2026	28.60	28.72	28.59	28.71	28.71	0.34%	31,031
Jan 9, 2026	28.51	28.66	28.46	28.61	28.61	0.67%	24,160
Jan 8, 2026	28.38	28.46	28.38	28.42	28.42	-0.14%	19,899
Jan 7, 2026	28.51	28.62	28.44	28.46	28.46	-0.14%	24,860
Jan 6, 2026	28.37	28.51	28.37	28.50	28.50	0.56%	17,200
Jan 5, 2026	28.38	28.39	28.34	28.34	28.34	0.43%	13,251
Jan 2, 2026	28.01	28.31	28.01	28.22	28.22	0.28%	13,343
Dec 31, 2025	28.28	28.29	28.14	28.14	28.14	-0.79%	23,696
Dec 30, 2025	28.42	28.43	28.37	28.37	28.36	-0.05%	13,693
Dec 29, 2025	28.34	28.39	28.32	28.38	28.38	-0.28%	16,017
Dec 26, 2025	28.51	28.51	28.46	28.46	28.46	-0.14%	10,240
Dec 24, 2025	28.45	28.50	28.43	28.50	28.50	0.25%	16,076
Dec 23, 2025	28.30	28.44	28.30	28.43	28.38	0.53%	18,683
Dec 22, 2025	28.23	28.28	28.23	28.28	28.23	0.67%	36,492
Dec 19, 2025	28.05	28.11	28.04	28.09	28.04	0.94%	15,581
Dec 18, 2025	27.81	27.99	27.80	27.83	27.78	0.76%	38,126
Dec 17, 2025	27.86	27.90	27.62	27.62	27.57	-1.29%	28,496
Dec 16, 2025	28.02	28.03	27.80	27.98	27.93	-0.26%	27,682
Dec 15, 2025	28.04	28.06	28.00	28.05	28.00	-0.06%	8,584
Dec 12, 2025	28.04	28.14	28.04	28.07	28.02	-1.16%	33,226
Dec 11, 2025	28.22	28.41	28.22	28.40	28.35	0.07%	11,484
Dec 10, 2025	28.23	28.38	28.21	28.38	28.33	0.53%	17,445
Dec 9, 2025	28.28	28.31	28.23	28.23	28.18	0.05%	183,194
Dec 8, 2025	28.28	28.30	28.19	28.22	28.16	-0.31%	10,655
Dec 5, 2025	28.30	28.33	28.28	28.30	28.25	0.27%	13,688
Dec 4, 2025	28.19	28.26	28.17	28.23	28.18	0.10%	27,627
Dec 3, 2025	28.20	28.27	28.17	28.20	28.15	0.25%	18,268
Dec 2, 2025	28.18	28.23	28.05	28.13	28.08	0.18%	11,335

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.