Skip to main content
Horizon Core Bond ETF (BNDY)
BATS: BNDY · Real-Time Price · USD
26.01
-0.04 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
26.01
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BNDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.1626.1625.9826.0126.01-0.15%9,136
Dec 4, 202526.0526.0926.0426.0526.05-0.15%21,566
Dec 3, 202526.1026.1226.0426.0926.090.15%9,790
Dec 2, 202526.0026.0926.0026.0526.050.08%9,476
Dec 1, 202526.0226.0626.0126.0326.03-0.40%6,511
Nov 28, 202526.1826.1826.1026.1426.13-0.10%7,854
Nov 26, 202526.1126.1626.1126.1626.160.21%8,827
Nov 25, 202526.0526.1226.0526.1126.100.38%9,388
Nov 24, 202525.9226.0325.9226.0126.000.52%14,092
Nov 21, 202525.7925.8925.7925.8725.870.39%8,848
Nov 20, 202525.8725.9025.7625.7725.770.02%17,569
Nov 19, 202525.7725.8325.7425.7725.76-0.06%12,185
Nov 18, 202525.7625.7925.7425.7825.78-0.02%8,364
Nov 17, 202525.8225.8525.7625.7925.79-0.15%7,196
Nov 14, 202525.8525.9025.8025.8225.82-0.14%16,987
Nov 13, 202525.9325.9425.8425.8625.86-0.54%10,841
Nov 12, 202525.9326.0325.9326.0026.000.02%5,647
Nov 11, 202525.9726.0025.9526.0026.000.31%4,372
Nov 10, 202525.9125.9425.8925.9225.92-0.02%4,918
Nov 7, 202525.9025.9625.9025.9225.92-0.04%7,988
Nov 6, 202525.8925.9525.8725.9325.930.45%15,362
Nov 5, 202525.8525.8525.7725.8225.82-0.37%10,552
Nov 4, 202525.9225.9425.8825.9125.910.11%7,463
Nov 3, 202525.8825.9125.8425.8825.88-0.13%7,375
Oct 31, 202525.9525.9625.8925.9225.91-0.04%4,351
Oct 30, 202525.9525.9525.9025.9325.92-0.17%6,423
Oct 29, 202526.0926.1225.9725.9725.97-0.52%7,700
Oct 28, 202526.0526.1226.0526.1126.110.10%7,751
Oct 27, 202526.0526.0926.0026.0826.080.12%13,055
Oct 24, 202526.0226.0826.0026.0526.050.15%7,180
Oct 23, 202526.0526.0525.9826.0126.01-0.13%3,811
Oct 22, 202526.0326.0526.0126.0526.05-0.04%2,033
Oct 21, 202526.0426.1026.0326.0626.060.25%9,220
Oct 20, 202525.9526.0225.9525.9925.990.19%6,772
Oct 17, 202525.9225.9425.8725.9425.940.02%4,403
Oct 16, 202525.8925.9425.8925.9425.940.27%5,399
Oct 15, 202525.9725.9725.8425.8725.87-0.04%13,399
Oct 14, 202525.7825.8925.7825.8825.880.15%4,237
Oct 13, 202525.7825.8425.7525.8425.840.34%9,986
Oct 10, 202525.7725.8025.7525.7525.750.20%3,788
Oct 9, 202525.7125.7125.6625.7025.70-0.12%8,081
Oct 8, 202525.7225.7525.6925.7325.720.08%6,686
Oct 7, 202525.6925.7225.6425.7125.700.19%11,872
Oct 6, 202525.7025.7025.6325.6625.65-0.23%8,651
Oct 3, 202525.7325.7625.6825.7225.71-0.12%11,398
Oct 2, 202525.7125.7825.6925.7525.740.18%10,288
Oct 1, 202525.6825.7025.6625.7025.700.29%12,396
Sep 30, 202525.6525.6925.6025.6325.63-7,336
Sep 29, 202525.6125.6525.6025.6325.630.39%4,049
Sep 26, 202525.5425.5525.4925.5325.53-9,050
Sep 25, 202525.4625.5325.4625.5325.52-0.12%13,730
Sep 24, 202525.5825.5825.5225.5625.56-0.23%198,465
Sep 23, 202525.5825.6225.5525.6225.610.16%7,873
Sep 22, 202525.5625.6025.5325.5725.57-0.02%6,596
Sep 19, 202525.6025.6025.5425.5825.58-0.10%6,260
Sep 18, 202525.5725.6625.5525.6125.61-0.21%10,688
Sep 17, 202525.7025.7425.6125.6625.66-0.20%9,956
Sep 16, 202525.7125.7425.6825.7125.71-9,384
Sep 15, 202525.6325.7125.6325.7125.710.21%5,017
Sep 12, 202525.6225.6625.5925.6625.66-0.18%4,218
Sep 11, 202525.7325.7525.6625.7025.700.23%7,057
Sep 10, 202525.6125.6625.6025.6425.640.18%3,982
Sep 9, 202525.5525.6325.5525.6025.60-0.10%15,896
Sep 8, 202525.5725.6425.5725.6225.620.29%5,832
Sep 5, 202525.5225.5725.4825.5525.540.53%7,228
Sep 4, 202525.3225.4125.2025.4125.410.55%14,466
Sep 3, 202525.2925.3225.2625.2725.270.30%11,030
Sep 2, 202525.2025.2225.1525.2025.20-0.40%11,918
Aug 29, 202525.2625.3225.2625.3025.29-0.10%6,423
Aug 28, 202525.2525.3225.2525.3225.320.18%12,533
Aug 27, 202525.1925.2825.1925.2825.280.08%6,033
Aug 26, 202525.1725.2625.1725.2625.260.11%10,766
Aug 25, 202525.1825.2625.1825.2325.23-0.11%10,041
Aug 22, 202525.2025.2925.2025.2625.260.40%4,755
Aug 21, 202525.1325.1825.1125.1625.08-0.32%4,653
Aug 20, 202525.1725.2825.1725.2425.160.06%15,334
Aug 19, 202525.1925.2525.1925.2225.140.14%8,603
Aug 18, 202525.1725.2225.1325.1925.11-0.04%7,202
Aug 15, 202525.2225.2525.1625.2025.12-0.12%5,322
Aug 14, 202525.2425.2425.2025.2325.15-0.32%5,983
Aug 13, 202525.2625.3125.2625.3125.230.37%8,377
Aug 12, 202525.1625.2125.1625.2125.130.04%4,744
Aug 11, 202525.2225.2525.1725.2025.120.06%8,879
Aug 8, 202525.2125.2225.1625.1925.11-0.14%4,074
Aug 7, 202525.2525.2825.1825.2225.14-0.08%9,954
Aug 6, 202525.1925.2425.1725.2425.160.06%7,694
Aug 5, 202525.2625.2625.2025.2325.15-0.04%5,877
Aug 4, 202525.1625.2525.1425.2425.160.26%8,248
Aug 1, 202525.0825.1925.0625.1725.090.66%20,664
Jul 31, 202525.0825.0825.0125.0124.930.03%7,008,089
Jul 30, 202525.0225.0225.0025.0024.92-0.25%100
Jul 29, 202525.0625.0625.0625.0624.980.50%33
Jul 28, 202524.9424.9424.9424.9424.86-0.18%14
Jul 25, 202524.9824.9824.9824.9824.900.20%-
Jul 24, 202524.9324.9324.9324.9324.85-0.06%10
Jul 23, 202524.9524.9524.9524.9524.87-0.26%-
Jul 22, 202525.0125.0125.0125.0124.930.34%1
Jul 21, 202524.9324.9324.9324.9324.850.41%1
Jul 18, 202524.8324.8324.8324.8324.750.27%-
Jul 17, 202524.7624.7624.7624.7624.680.07%-