Horizon Managed Risk ETF (SFTY)

SFTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	28.47	28.50	28.40	28.40	28.40	0.41%	900
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
Dec 1, 2025	28.14	28.22	28.08	28.08	28.03	-0.70%	20,045
Nov 28, 2025	28.22	28.28	28.22	28.28	28.22	0.36%	17,968
Nov 26, 2025	28.07	28.21	28.06	28.18	28.12	0.74%	21,197
Nov 25, 2025	27.63	27.97	27.63	27.97	27.92	1.01%	15,007
Nov 24, 2025	27.64	27.72	27.64	27.69	27.64	1.74%	23,812
Nov 21, 2025	27.07	27.45	27.07	27.22	27.17	0.72%	17,946
Nov 20, 2025	27.85	27.85	27.02	27.02	26.97	-1.43%	25,518
Nov 19, 2025	27.59	27.59	27.23	27.41	27.36	0.44%	18,606
Nov 18, 2025	27.11	27.40	27.08	27.29	27.24	-0.65%	21,660
Nov 17, 2025	27.63	27.78	27.38	27.47	27.42	-0.67%	14,354
Nov 14, 2025	27.04	27.79	27.04	27.66	27.61	0.13%	21,702
Nov 13, 2025	27.86	27.88	27.59	27.62	27.57	-1.60%	19,990
Nov 12, 2025	28.00	28.12	28.00	28.07	28.02	0.04%	14,854
Nov 11, 2025	27.91	28.08	27.88	28.06	28.01	0.20%	10,927
Nov 10, 2025	27.78	28.00	27.77	28.00	27.95	1.74%	5,464

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.