Horizon Digital Frontier ETF (YNOT)
NASDAQ: YNOT · Real-Time Price · USD
28.75
-0.20 (-0.68%)
Oct 21, 2025, 9:45 AM EDT - Market open
YNOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 28.68 | 29.05 | 28.68 | 28.96 | - | 1.12% | 6,967 |
| Oct 17, 2025 | 28.68 | 28.73 | 28.39 | 28.64 | 28.64 | -0.24% | 6,963 |
| Oct 16, 2025 | 28.99 | 29.11 | 28.58 | 28.71 | 28.71 | -0.38% | 16,401 |
| Oct 15, 2025 | 29.06 | 29.07 | 28.51 | 28.82 | 28.82 | 0.80% | 2,691 |
| Oct 14, 2025 | 28.59 | 28.78 | 28.43 | 28.59 | 28.59 | -1.43% | 2,673 |
| Oct 13, 2025 | 28.84 | 29.03 | 28.76 | 29.01 | 29.01 | 2.85% | 3,622 |
| Oct 10, 2025 | 28.97 | 28.97 | 28.20 | 28.20 | 28.20 | -4.09% | 1,464 |
| Oct 9, 2025 | 29.29 | 29.40 | 29.21 | 29.40 | 29.40 | -0.12% | 5,688 |
| Oct 8, 2025 | 29.22 | 29.44 | 29.20 | 29.44 | 29.44 | 1.62% | 3,342 |
| Oct 7, 2025 | 29.24 | 29.24 | 28.83 | 28.97 | 28.97 | -0.81% | 3,864 |
| Oct 6, 2025 | 29.10 | 29.30 | 29.07 | 29.21 | 29.21 | 1.33% | 5,272 |
| Oct 3, 2025 | 29.03 | 29.08 | 28.68 | 28.83 | 28.83 | -0.42% | 25,364 |
| Oct 2, 2025 | 28.78 | 28.95 | 28.76 | 28.95 | 28.95 | 0.76% | 3,484 |
| Oct 1, 2025 | 28.39 | 28.73 | 28.39 | 28.73 | 28.73 | 1.04% | 3,195 |
| Sep 30, 2025 | 28.20 | 28.43 | 28.19 | 28.43 | 28.43 | 0.52% | 4,721 |
| Sep 29, 2025 | 28.48 | 28.48 | 28.29 | 28.29 | 28.29 | 0.64% | 2,884 |
| Sep 26, 2025 | 27.89 | 28.11 | 27.89 | 28.11 | 28.11 | 0.21% | 3,349 |
| Sep 25, 2025 | 27.74 | 28.14 | 27.74 | 28.05 | 28.05 | -0.77% | 6,124 |
| Sep 24, 2025 | 28.40 | 28.40 | 28.15 | 28.27 | 28.27 | -0.56% | 59,652 |
| Sep 23, 2025 | 28.60 | 28.60 | 28.37 | 28.42 | 28.42 | -0.91% | 3,721 |
| Sep 22, 2025 | 28.50 | 28.70 | 28.50 | 28.69 | 28.69 | 0.37% | 1,730 |
| Sep 19, 2025 | 28.47 | 28.58 | 28.41 | 28.58 | 28.58 | 0.55% | 1,962 |
| Sep 18, 2025 | 28.40 | 28.52 | 28.40 | 28.43 | 28.43 | 1.41% | 3,474 |
| Sep 17, 2025 | 28.03 | 28.04 | 27.77 | 28.03 | 28.03 | -0.51% | 6,361 |
| Sep 16, 2025 | 28.10 | 28.18 | 28.10 | 28.17 | 28.17 | 0.10% | 6,044 |
| Sep 15, 2025 | 28.04 | 28.15 | 28.03 | 28.15 | 28.15 | 1.11% | 2,724 |
| Sep 12, 2025 | 27.82 | 27.87 | 27.78 | 27.84 | 27.84 | 0.31% | 1,575 |
| Sep 11, 2025 | 28.19 | 28.19 | 27.75 | 27.75 | 27.75 | 0.03% | 3,827 |
| Sep 10, 2025 | 27.52 | 27.88 | 27.52 | 27.74 | 27.74 | 2.06% | 5,050 |
| Sep 9, 2025 | 27.02 | 27.18 | 26.98 | 27.18 | 27.18 | 0.85% | 4,374 |
| Sep 8, 2025 | 27.03 | 27.03 | 26.95 | 26.95 | 26.95 | 1.25% | 2,403 |
| Sep 5, 2025 | 26.35 | 26.62 | 26.33 | 26.62 | 26.62 | 0.37% | 6,107 |
| Sep 4, 2025 | 26.12 | 26.52 | 26.12 | 26.52 | 26.52 | 1.13% | 6,033 |
| Sep 3, 2025 | 26.24 | 26.26 | 26.07 | 26.23 | 26.23 | 0.92% | 4,255 |
| Sep 2, 2025 | 25.82 | 25.99 | 25.66 | 25.99 | 25.99 | -0.76% | 4,939 |
| Aug 29, 2025 | 26.16 | 26.21 | 26.15 | 26.19 | 26.19 | -1.86% | 2,575 |
| Aug 28, 2025 | 26.65 | 26.72 | 26.61 | 26.68 | 26.68 | 1.06% | 4,030 |
| Aug 27, 2025 | 26.29 | 26.40 | 26.29 | 26.40 | 26.40 | 0.20% | 2,528 |
| Aug 26, 2025 | 26.23 | 26.35 | 26.23 | 26.35 | 26.35 | 0.44% | 4,226 |
| Aug 25, 2025 | 26.26 | 26.36 | 26.24 | 26.24 | 26.24 | 0.04% | 4,101 |
| Aug 22, 2025 | 26.04 | 26.30 | 26.04 | 26.23 | 26.23 | 1.98% | 1,873 |
| Aug 21, 2025 | 25.81 | 25.81 | 25.46 | 25.72 | 25.72 | -0.43% | 2,788 |
| Aug 20, 2025 | 25.38 | 25.83 | 25.38 | 25.83 | 25.83 | -0.63% | 7,270 |
| Aug 19, 2025 | 26.25 | 26.30 | 25.92 | 25.99 | 25.99 | -2.34% | 3,088 |
| Aug 18, 2025 | 26.50 | 26.62 | 26.50 | 26.62 | 26.62 | 0.13% | 3,621 |
| Aug 15, 2025 | 26.67 | 26.67 | 26.58 | 26.58 | 26.58 | -0.46% | 2,339 |
| Aug 14, 2025 | 26.74 | 26.74 | 26.63 | 26.70 | 26.70 | -0.09% | 1,936 |
| Aug 13, 2025 | 26.79 | 26.79 | 26.51 | 26.73 | 26.73 | -0.24% | 2,598 |
| Aug 12, 2025 | 26.49 | 26.79 | 26.49 | 26.79 | 26.79 | 1.57% | 2,091 |
| Aug 11, 2025 | 26.57 | 26.60 | 26.38 | 26.38 | 26.38 | -0.37% | 2,718 |