Horizon Digital Frontier ETF (YNOT)
NASDAQ: YNOT · Real-Time Price · USD
29.48
+0.24 (0.81%)
At close: Jan 22, 2026, 4:00 PM EST
29.48
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:15 PM EST
YNOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 29.35 | 29.55 | 29.35 | 29.42 | 29.42 | 0.60% | 4,664 |
| Jan 21, 2026 | 29.05 | 29.44 | 28.86 | 29.25 | 29.25 | 1.15% | 8,541 |
| Jan 20, 2026 | 29.18 | 29.32 | 28.90 | 28.91 | 28.91 | -2.75% | 8,088 |
| Jan 16, 2026 | 29.70 | 29.76 | 29.69 | 29.73 | 29.73 | 0.32% | 4,508 |
| Jan 15, 2026 | 29.70 | 29.92 | 29.64 | 29.64 | 29.63 | 0.42% | 16,461 |
| Jan 14, 2026 | 29.38 | 29.51 | 29.35 | 29.51 | 29.51 | -0.88% | 12,388 |
| Jan 13, 2026 | 29.78 | 29.90 | 29.73 | 29.77 | 29.77 | -0.28% | 291,306 |
| Jan 12, 2026 | 29.61 | 29.86 | 29.61 | 29.86 | 29.86 | 1.13% | 4,515 |
| Jan 9, 2026 | 29.47 | 29.53 | 29.44 | 29.52 | 29.52 | 1.37% | 3,515 |
| Jan 8, 2026 | 29.09 | 29.13 | 29.03 | 29.13 | 29.12 | -0.58% | 7,451 |
| Jan 7, 2026 | 29.40 | 29.45 | 29.29 | 29.30 | 29.29 | -0.46% | 3,372 |
| Jan 6, 2026 | 29.25 | 29.43 | 29.25 | 29.43 | 29.43 | 1.22% | 7,161 |
| Jan 5, 2026 | 29.15 | 29.16 | 29.05 | 29.08 | 29.07 | 1.65% | 2,018 |
| Jan 2, 2026 | 28.44 | 28.64 | 28.43 | 28.60 | 28.60 | 1.41% | 2,722 |
| Dec 31, 2025 | 28.40 | 28.40 | 28.21 | 28.21 | 28.20 | -0.85% | 3,989 |
| Dec 30, 2025 | 28.52 | 28.64 | 28.45 | 28.45 | 28.45 | -0.16% | 2,979 |
| Dec 29, 2025 | 28.47 | 28.54 | 28.43 | 28.50 | 28.50 | -0.75% | 5,387 |
| Dec 26, 2025 | 28.63 | 28.77 | 28.63 | 28.71 | 28.71 | -0.08% | 2,714 |
| Dec 24, 2025 | 28.66 | 28.73 | 28.61 | 28.73 | 28.73 | 0.19% | 2,506 |
| Dec 23, 2025 | 28.57 | 28.68 | 28.55 | 28.68 | 28.68 | 0.46% | 3,956 |
| Dec 22, 2025 | 28.45 | 28.55 | 28.39 | 28.55 | 28.55 | 1.18% | 5,258 |
| Dec 19, 2025 | 28.16 | 28.23 | 28.15 | 28.21 | 28.21 | 1.73% | 2,705 |
| Dec 18, 2025 | 27.85 | 27.92 | 27.72 | 27.73 | 27.73 | 1.83% | 6,035 |
| Dec 17, 2025 | 27.82 | 27.82 | 27.23 | 27.23 | 27.23 | -2.90% | 5,513 |
| Dec 16, 2025 | 27.87 | 28.05 | 27.79 | 28.05 | 28.05 | 0.47% | 4,919 |
| Dec 15, 2025 | 28.18 | 28.18 | 27.91 | 27.91 | 27.91 | -0.95% | 3,463 |
| Dec 12, 2025 | 28.58 | 28.58 | 28.04 | 28.18 | 28.18 | -2.95% | 16,499 |
| Dec 11, 2025 | 28.77 | 29.04 | 28.69 | 29.04 | 29.04 | -0.39% | 5,470 |
| Dec 10, 2025 | 28.93 | 29.15 | 28.88 | 29.15 | 29.15 | 0.43% | 3,827 |
| Dec 9, 2025 | 29.05 | 29.07 | 29.00 | 29.03 | 29.03 | 0.29% | 56,492 |
| Dec 8, 2025 | 28.89 | 29.02 | 28.86 | 28.94 | 28.94 | 0.16% | 5,088 |
| Dec 5, 2025 | 29.00 | 29.02 | 28.81 | 28.90 | 28.90 | 0.38% | 2,983 |
| Dec 4, 2025 | 28.72 | 28.81 | 28.68 | 28.79 | 28.79 | 0.73% | 7,397 |
| Dec 3, 2025 | 28.33 | 28.61 | 28.33 | 28.58 | 28.58 | 0.08% | 4,902 |
| Dec 2, 2025 | 28.68 | 28.76 | 28.41 | 28.56 | 28.56 | 0.66% | 4,273 |
| Dec 1, 2025 | 28.37 | 28.54 | 28.33 | 28.37 | 28.37 | -1.02% | 3,254 |
| Nov 28, 2025 | 28.56 | 28.66 | 28.53 | 28.66 | 28.66 | 0.82% | 2,284 |
| Nov 26, 2025 | 28.28 | 28.48 | 28.28 | 28.43 | 28.43 | 1.17% | 3,251 |
| Nov 25, 2025 | 27.63 | 28.10 | 27.63 | 28.10 | 28.10 | 0.49% | 5,700 |
| Nov 24, 2025 | 27.84 | 27.96 | 27.82 | 27.96 | 27.96 | 3.64% | 2,554 |
| Nov 21, 2025 | 26.75 | 27.27 | 26.65 | 26.98 | 26.98 | 0.21% | 5,808 |
| Nov 20, 2025 | 28.39 | 28.49 | 26.92 | 26.92 | 26.92 | -2.99% | 4,833 |
| Nov 19, 2025 | 27.36 | 28.07 | 27.36 | 27.76 | 27.76 | 0.78% | 6,772 |
| Nov 18, 2025 | 27.36 | 27.70 | 27.26 | 27.54 | 27.54 | -1.40% | 11,032 |
| Nov 17, 2025 | 28.09 | 28.30 | 27.81 | 27.93 | 27.93 | -0.87% | 1,980 |
| Nov 14, 2025 | 28.00 | 28.46 | 28.00 | 28.18 | 28.18 | -0.04% | 3,972 |
| Nov 13, 2025 | 28.70 | 28.70 | 28.09 | 28.19 | 28.19 | -3.20% | 4,412 |
| Nov 12, 2025 | 29.24 | 29.37 | 29.02 | 29.12 | 29.12 | -0.34% | 2,603 |
| Nov 11, 2025 | 29.20 | 29.30 | 29.13 | 29.22 | 29.22 | -1.13% | 3,991 |
| Nov 10, 2025 | 29.23 | 29.55 | 29.20 | 29.55 | 29.55 | 2.59% | 3,981 |