Horizon Digital Frontier ETF (YNOT)

NASDAQ: YNOT · Real-Time Price · USD

33.55

+0.05 (0.14%)

At close: Aug 14, 2026, 4:00 PM EDT

33.70

+0.15 (0.46%)

After-hours: Aug 14, 2026, 7:34 PM EDT

YNOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.73	33.79	33.44	33.55	33.55	0.13%	23,110
Aug 13, 2026	33.28	33.66	33.28	33.50	33.50	0.66%	43,423
Aug 12, 2026	33.23	33.41	33.20	33.28	33.28	2.02%	12,865
Aug 11, 2026	32.71	32.86	32.51	32.63	32.62	0.06%	27,178
Aug 10, 2026	32.73	32.86	32.61	32.61	32.61	-0.60%	9,173
Aug 7, 2026	32.99	32.99	32.37	32.80	32.80	1.55%	14,243
Aug 6, 2026	32.34	32.65	32.27	32.30	32.30	-1.26%	8,943
Aug 5, 2026	32.82	33.20	32.70	32.71	32.71	-0.91%	14,783
Aug 4, 2026	32.64	33.07	32.52	33.01	33.01	3.89%	15,857
Aug 3, 2026	30.74	31.79	30.74	31.78	31.78	2.33%	219,560
Jul 31, 2026	31.30	31.30	30.66	31.05	31.05	1.85%	1,280,893
Jul 30, 2026	29.88	30.54	29.88	30.49	30.49	5.38%	43,990
Jul 29, 2026	29.20	29.80	28.90	28.93	28.93	-2.66%	10,526
Jul 28, 2026	29.43	29.80	29.43	29.73	29.72	-1.64%	7,659
Jul 27, 2026	30.74	30.74	29.91	30.22	30.22	-0.05%	14,877
Jul 24, 2026	30.60	30.65	30.24	30.24	30.24	-1.76%	13,828
Jul 23, 2026	30.60	31.08	30.53	30.78	30.78	-1.93%	17,552
Jul 22, 2026	31.60	31.60	31.27	31.38	31.38	-0.67%	243,328
Jul 21, 2026	33.80	33.80	31.26	31.60	31.60	2.35%	188,772
Jul 20, 2026	31.08	31.18	30.81	30.87	30.87	0.60%	125,952
Jul 17, 2026	30.01	31.00	29.94	30.69	30.69	-1.15%	72,575
Jul 16, 2026	32.04	32.04	31.04	31.04	31.04	-2.95%	73,197
Jul 15, 2026	32.44	32.44	31.56	31.99	31.99	-0.37%	26,038
Jul 14, 2026	32.36	32.36	31.71	32.10	32.10	1.56%	16,479
Jul 13, 2026	32.01	32.04	31.56	31.61	31.61	-2.13%	7,581
Jul 10, 2026	32.26	32.35	32.12	32.30	32.30	-0.02%	12,968
Jul 9, 2026	32.28	32.41	32.04	32.30	32.30	1.27%	25,377
Jul 8, 2026	31.58	31.91	31.28	31.90	31.90	0.73%	9,064
Jul 7, 2026	32.08	32.08	31.52	31.67	31.66	-2.16%	10,794
Jul 6, 2026	32.22	32.57	32.22	32.37	32.36	1.61%	15,040
Jul 2, 2026	32.45	32.61	31.59	31.85	31.85	-1.49%	10,194
Jul 1, 2026	32.50	32.71	32.34	32.34	32.34	-2.40%	20,153
Jun 30, 2026	32.48	33.52	32.48	33.13	33.13	2.14%	7,669
Jun 29, 2026	31.66	32.46	31.66	32.44	32.44	2.63%	7,326
Jun 26, 2026	31.56	31.83	31.54	31.61	31.60	-1.18%	9,096
Jun 25, 2026	32.48	32.48	31.90	31.98	31.98	0.73%	11,139
Jun 24, 2026	31.86	32.22	31.66	31.75	31.75	-0.87%	7,492
Jun 23, 2026	31.79	32.42	31.79	32.03	32.03	-3.51%	13,263
Jun 22, 2026	33.76	33.76	33.07	33.20	33.20	-0.84%	12,811
Jun 18, 2026	33.27	33.48	33.25	33.48	33.48	2.32%	5,200
Jun 17, 2026	33.26	33.35	32.67	32.72	32.72	-0.72%	7,390
Jun 16, 2026	33.55	33.55	32.93	32.95	32.95	-1.23%	9,347
Jun 15, 2026	33.34	33.49	33.25	33.36	33.36	3.17%	12,233
Jun 12, 2026	32.32	32.47	31.90	32.34	32.34	0.55%	12,849
Jun 11, 2026	31.30	32.18	31.17	32.16	32.16	3.25%	16,447
Jun 10, 2026	32.04	32.04	31.04	31.15	31.15	-2.78%	16,107
Jun 9, 2026	32.86	32.86	31.17	32.04	32.04	-1.51%	15,363
Jun 8, 2026	32.82	32.82	32.45	32.53	32.53	1.20%	13,969
Jun 5, 2026	33.15	33.15	32.06	32.15	32.15	-5.78%	14,833
Jun 4, 2026	33.54	34.24	33.54	34.12	34.12	-0.55%	9,609