Horizon Managed Risk ETF (SFTY)

SFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	28.09	28.15	27.98	28.10	28.10	0.21%	39,044
Mar 10, 2026	28.22	28.29	27.98	28.04	28.04	-0.22%	18,133
Mar 9, 2026	27.59	28.12	27.59	28.10	28.10	0.77%	28,007
Mar 6, 2026	27.95	28.02	27.88	27.89	27.89	-1.11%	21,882
Mar 5, 2026	28.14	28.20	27.96	28.20	28.20	-0.60%	29,975
Mar 4, 2026	28.27	28.40	28.27	28.37	28.37	0.92%	19,076
Mar 3, 2026	27.90	28.12	27.77	28.11	28.11	-1.09%	10,528
Mar 2, 2026	28.30	28.46	28.28	28.42	28.42	-	27,921
Feb 27, 2026	28.32	28.42	28.27	28.42	28.42	-0.18%	23,652
Feb 26, 2026	28.39	28.47	28.31	28.47	28.47	-0.66%	32,995
Feb 25, 2026	28.58	28.66	28.54	28.66	28.66	0.87%	31,940
Feb 24, 2026	28.21	28.42	28.21	28.41	28.41	0.72%	10,877
Feb 23, 2026	28.32	28.32	28.17	28.21	28.21	-0.91%	13,539
Feb 20, 2026	28.28	28.47	28.28	28.47	28.47	0.65%	12,825
Feb 19, 2026	28.27	28.31	28.20	28.29	28.29	-0.26%	37,723
Feb 18, 2026	28.25	28.45	28.24	28.36	28.36	0.64%	35,049
Feb 17, 2026	28.16	28.29	27.99	28.18	28.18	-0.11%	51,664
Feb 13, 2026	28.24	28.37	28.14	28.21	28.21	-	18,660
Feb 12, 2026	28.92	28.92	28.21	28.21	28.21	-1.26%	47,109
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

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.