Horizon Digital Frontier ETF (YNOT)
NASDAQ: YNOT · Real-Time Price · USD
28.95
-0.08 (-0.26%)
Dec 10, 2025, 12:20 PM EST - Market open
YNOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 28.36 | 28.80 | 28.08 | 28.80 | 28.80 | -0.19% | 2,678 |
| Nov 6, 2025 | 29.15 | 29.17 | 28.84 | 28.86 | 28.86 | -2.01% | 5,575 |
| Nov 5, 2025 | 29.38 | 29.61 | 29.38 | 29.45 | 29.45 | 0.78% | 3,750 |
| Nov 4, 2025 | 29.62 | 29.69 | 29.22 | 29.22 | 29.22 | -2.81% | 4,461 |
| Nov 3, 2025 | 30.18 | 30.23 | 30.01 | 30.07 | 30.07 | 0.24% | 4,837 |
| Oct 31, 2025 | 30.16 | 30.16 | 29.87 | 30.00 | 30.00 | 0.64% | 4,903 |
| Oct 30, 2025 | 29.89 | 30.02 | 29.80 | 29.80 | 29.80 | -2.11% | 1,961 |
| Oct 29, 2025 | 30.38 | 30.47 | 30.25 | 30.45 | 30.45 | 1.01% | 17,242 |
| Oct 28, 2025 | 29.94 | 30.21 | 29.92 | 30.14 | 30.14 | 0.62% | 6,834 |
| Oct 27, 2025 | 29.96 | 29.96 | 29.81 | 29.95 | 29.95 | 2.00% | 4,208 |
| Oct 24, 2025 | 29.30 | 29.45 | 29.26 | 29.37 | 29.37 | 1.70% | 7,113 |
| Oct 23, 2025 | 28.80 | 28.94 | 28.80 | 28.88 | 28.88 | 1.50% | 3,477 |
| Oct 22, 2025 | 28.83 | 28.83 | 28.27 | 28.45 | 28.45 | -1.32% | 2,009 |
| Oct 21, 2025 | 28.75 | 28.89 | 28.75 | 28.83 | 28.83 | -0.41% | 3,976 |
| Oct 20, 2025 | 28.68 | 29.05 | 28.68 | 28.95 | 28.95 | 1.08% | 8,653 |
| 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 | 29.00 | 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 |