Horizon Small/Mid Cap Core Equity ETF (SMOX)
NYSEARCA: SMOX · Real-Time Price · USD
29.34
-0.33 (-1.12%)
At close: Sep 10, 2026, 4:00 PM EDT
29.34
0.00 (0.00%)
After-hours: Sep 10, 2026, 8:00 PM EDT
SMOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 30.11 | 30.11 | 29.33 | 29.34 | 29.34 | -1.12% | 13,694 |
| Sep 9, 2026 | 29.70 | 29.71 | 29.61 | 29.67 | 29.67 | -0.85% | 9,561 |
| Sep 8, 2026 | 29.98 | 30.22 | 29.93 | 29.93 | 29.93 | -0.77% | 13,984 |
| Sep 4, 2026 | 30.16 | 30.20 | 30.03 | 30.16 | 30.16 | 0.53% | 170,397 |
| Sep 3, 2026 | 29.74 | 30.08 | 29.72 | 30.00 | 30.00 | 0.77% | 11,799 |
| Sep 2, 2026 | 29.75 | 29.90 | 29.72 | 29.77 | 29.77 | 0.61% | 18,083 |
| Sep 1, 2026 | 29.80 | 29.92 | 29.59 | 29.59 | 29.59 | -1.14% | 23,142 |
| Aug 31, 2026 | 30.06 | 30.06 | 29.82 | 29.93 | 29.93 | -0.63% | 50,938 |
| Aug 28, 2026 | 30.10 | 30.38 | 30.10 | 30.12 | 30.12 | -1.32% | 359,999 |
| Aug 27, 2026 | 29.76 | 30.58 | 29.76 | 30.52 | 30.52 | 0.25% | 35,714 |
| Aug 26, 2026 | 30.55 | 30.55 | 30.41 | 30.44 | 30.44 | 0.48% | 289,691 |
| Aug 25, 2026 | 31.29 | 31.29 | 30.22 | 30.30 | 30.30 | 0.04% | 5,519 |
| Aug 24, 2026 | 30.33 | 30.41 | 30.23 | 30.28 | 30.28 | -0.67% | 7,572 |
| Aug 21, 2026 | 30.31 | 30.54 | 30.30 | 30.49 | 30.49 | 0.58% | 23,487 |
| Aug 20, 2026 | 30.50 | 30.52 | 30.31 | 30.31 | 30.31 | -0.90% | 13,207 |
| Aug 19, 2026 | 30.82 | 30.91 | 30.59 | 30.59 | 30.59 | -0.80% | 52,185 |
| Aug 18, 2026 | 31.61 | 31.61 | 30.84 | 30.84 | 30.84 | -1.38% | 8,572 |
| Aug 17, 2026 | 31.72 | 31.72 | 31.19 | 31.27 | 31.27 | 0.01% | 43,707 |
| Aug 14, 2026 | 31.23 | 31.27 | 31.17 | 31.27 | 31.26 | 0.72% | 23,255 |
| Aug 13, 2026 | 31.25 | 31.25 | 31.01 | 31.04 | 31.04 | 0.13% | 8,238 |
| Aug 12, 2026 | 30.97 | 31.09 | 30.91 | 31.00 | 31.00 | 0.68% | 12,703 |
| Aug 11, 2026 | 30.81 | 31.00 | 30.79 | 30.79 | 30.79 | 0.19% | 27,417 |
| Aug 10, 2026 | 30.93 | 30.94 | 30.73 | 30.73 | 30.73 | -0.46% | 105,075 |
| Aug 7, 2026 | 30.83 | 30.96 | 30.77 | 30.87 | 30.87 | 0.99% | 9,751 |
| Aug 6, 2026 | 30.83 | 30.86 | 30.53 | 30.57 | 30.57 | -0.27% | 9,838 |
| Aug 5, 2026 | 30.76 | 30.96 | 30.61 | 30.65 | 30.65 | -0.32% | 16,418 |
| Aug 4, 2026 | 30.61 | 30.86 | 30.52 | 30.75 | 30.75 | 1.15% | 15,168 |
| Aug 3, 2026 | 30.29 | 30.44 | 30.28 | 30.40 | 30.40 | 1.02% | 176,062 |
| Jul 31, 2026 | 30.31 | 30.33 | 29.94 | 30.09 | 30.09 | -0.08% | 1,096,822 |
| Jul 30, 2026 | 29.92 | 30.16 | 29.91 | 30.12 | 30.12 | 1.31% | 42,094 |
| Jul 29, 2026 | 29.94 | 30.21 | 29.73 | 29.73 | 29.73 | -1.71% | 7,763 |
| Jul 28, 2026 | 30.20 | 30.25 | 30.16 | 30.25 | 30.25 | 0.03% | 3,241 |
| Jul 27, 2026 | 30.14 | 30.24 | 30.06 | 30.24 | 30.24 | 0.03% | 2,995 |
| Jul 24, 2026 | 29.72 | 30.44 | 29.72 | 30.23 | 30.23 | 0.44% | 29,902 |
| Jul 23, 2026 | 30.25 | 30.25 | 30.04 | 30.10 | 30.10 | -0.53% | 7,008 |
| Jul 22, 2026 | 30.34 | 30.35 | 30.25 | 30.26 | 30.26 | -0.23% | 97,126 |
| Jul 21, 2026 | 30.32 | 30.33 | 30.25 | 30.33 | 30.33 | 1.23% | 2,413 |
| Jul 20, 2026 | 30.18 | 30.22 | 29.96 | 29.96 | 29.96 | -0.50% | 5,967 |
| Jul 17, 2026 | 30.13 | 30.20 | 30.11 | 30.11 | 30.11 | -0.39% | 2,963 |
| Jul 16, 2026 | 30.40 | 30.43 | 30.17 | 30.23 | 30.23 | 0.30% | 6,540 |
| Jul 15, 2026 | 30.79 | 30.79 | 30.06 | 30.14 | 30.14 | 0.08% | 3,601 |
| Jul 14, 2026 | 30.21 | 30.21 | 30.04 | 30.12 | 30.12 | 0.52% | 6,506 |
| Jul 13, 2026 | 30.14 | 30.14 | 29.91 | 29.96 | 29.96 | -0.61% | 3,333 |
| Jul 10, 2026 | 30.76 | 30.76 | 30.11 | 30.14 | 30.14 | 0.01% | 3,303 |
| Jul 9, 2026 | 30.26 | 30.31 | 30.14 | 30.14 | 30.14 | 1.41% | 9,408 |
| Jul 8, 2026 | 29.75 | 29.85 | 29.56 | 29.72 | 29.72 | -0.97% | 25,784 |
| Jul 7, 2026 | 30.05 | 30.11 | 29.99 | 30.01 | 30.01 | -0.99% | 6,843 |
| Jul 6, 2026 | 30.34 | 30.44 | 30.29 | 30.31 | 30.31 | 0.55% | 20,649 |
| Jul 2, 2026 | 30.50 | 30.50 | 29.95 | 30.15 | 30.15 | -0.75% | 3,402 |
| Jul 1, 2026 | 30.58 | 30.79 | 30.37 | 30.37 | 30.37 | -1.00% | 89,485 |