Horizon Managed Risk ETF (SFTY)
BATS: SFTY · Real-Time Price · USD
28.32
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market closed
SFTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 28.37 | 28.38 | 28.15 | 28.32 | 28.32 | - | 16,418 |
| Oct 28, 2025 | 28.25 | 28.35 | 28.23 | 28.32 | 28.32 | 0.35% | 16,827 |
| Oct 27, 2025 | 28.14 | 28.22 | 28.11 | 28.22 | 28.22 | 1.07% | 21,403 |
| Oct 24, 2025 | 27.91 | 27.97 | 27.86 | 27.92 | 27.92 | 0.72% | 26,517 |
| Oct 23, 2025 | 27.62 | 27.73 | 27.61 | 27.72 | 27.72 | 0.65% | 12,291 |
| Oct 22, 2025 | 27.66 | 27.66 | 27.45 | 27.54 | 27.54 | -0.40% | 7,910 |
| Oct 21, 2025 | 27.66 | 27.71 | 27.65 | 27.65 | 27.65 | -0.22% | 18,151 |
| Oct 20, 2025 | 27.57 | 27.73 | 27.39 | 27.71 | 27.71 | 0.81% | 21,003 |
| Oct 17, 2025 | 27.00 | 27.49 | 27.00 | 27.49 | 27.49 | 0.64% | 11,591 |
| Oct 16, 2025 | 27.55 | 27.64 | 27.22 | 27.31 | 27.31 | -0.65% | 21,631 |
| Oct 15, 2025 | 27.68 | 27.70 | 27.27 | 27.49 | 27.49 | 0.37% | 8,248 |
| Oct 14, 2025 | 26.94 | 27.49 | 26.94 | 27.39 | 27.39 | -0.25% | 10,602 |
| Oct 13, 2025 | 27.32 | 27.48 | 27.29 | 27.46 | 27.46 | 1.74% | 18,525 |
| Oct 10, 2025 | 27.48 | 27.48 | 26.99 | 26.99 | 26.99 | -2.53% | 9,018 |
| Oct 9, 2025 | 27.69 | 27.69 | 27.59 | 27.69 | 27.69 | -0.04% | 25,647 |
| Oct 8, 2025 | 27.68 | 27.74 | 27.65 | 27.70 | 27.70 | 0.44% | 24,961 |
| Oct 7, 2025 | 27.99 | 27.99 | 27.52 | 27.58 | 27.58 | -0.25% | 15,584 |
| Oct 6, 2025 | 27.62 | 27.68 | 27.61 | 27.65 | 27.65 | 0.40% | 17,273 |
| Oct 3, 2025 | 27.58 | 27.67 | 27.53 | 27.54 | 27.54 | 0.04% | 94,156 |
| Oct 2, 2025 | 27.46 | 27.55 | 27.43 | 27.53 | 27.53 | 0.04% | 12,954 |
| Oct 1, 2025 | 27.35 | 27.53 | 27.35 | 27.52 | 27.52 | 0.18% | 22,509 |
| Sep 30, 2025 | 27.34 | 27.47 | 27.31 | 27.47 | 27.47 | 0.48% | 24,706 |
| Sep 29, 2025 | 27.42 | 27.43 | 27.31 | 27.34 | 27.34 | 0.15% | 7,326 |
| Sep 26, 2025 | 27.54 | 27.54 | 27.17 | 27.30 | 27.30 | 0.48% | 24,801 |
| Sep 25, 2025 | 27.20 | 27.22 | 27.07 | 27.17 | 27.17 | -0.48% | 33,720 |
| Sep 24, 2025 | 27.42 | 27.42 | 27.26 | 27.30 | 27.30 | -0.18% | 501,210 |
| Sep 23, 2025 | 27.50 | 27.51 | 27.35 | 27.35 | 27.35 | -0.69% | 17,992 |
| Sep 22, 2025 | 27.42 | 27.54 | 27.42 | 27.54 | 27.54 | 0.40% | 15,955 |
| Sep 19, 2025 | 27.32 | 27.44 | 27.31 | 27.43 | 27.43 | 0.48% | 18,086 |
| Sep 18, 2025 | 27.05 | 27.40 | 27.05 | 27.30 | 27.30 | 0.40% | 21,549 |
| Sep 17, 2025 | 27.22 | 27.22 | 27.03 | 27.19 | 27.19 | -0.15% | 16,274 |
| Sep 16, 2025 | 27.25 | 27.27 | 27.22 | 27.23 | 27.23 | -0.33% | 39,272 |
| Sep 15, 2025 | 27.25 | 27.32 | 27.25 | 27.32 | 27.32 | 0.63% | 13,766 |
| Sep 12, 2025 | 27.18 | 27.22 | 27.15 | 27.15 | 27.15 | -0.07% | 8,370 |
| Sep 11, 2025 | 27.14 | 27.22 | 27.14 | 27.17 | 27.17 | 0.63% | 13,731 |
| Sep 10, 2025 | 26.77 | 27.08 | 26.77 | 27.00 | 27.00 | 0.75% | 16,921 |
| 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 |