Skip to main content
Horizon Core Bond ETF (BNDY)
BATS: BNDY · Real-Time Price · USD
26.01
-0.05 (-0.19%)
Mar 6, 2026, 4:00 PM EST - Market closed

BNDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.9326.0325.9326.0126.01-0.21%1,701
Mar 5, 202626.0326.0625.9626.0626.06-0.10%7,693
Mar 4, 202626.1226.1426.0926.0926.090.15%9,664
Mar 3, 202625.8926.1125.8926.0526.05-0.33%22,185
Mar 2, 202626.0926.1426.0826.1426.14-0.35%12,443
Feb 27, 202626.2126.2326.2026.2326.23-0.15%8,708
Feb 26, 202626.2226.2726.2026.2726.210.27%15,906
Feb 25, 202626.2226.2426.1926.2026.140.02%17,011
Feb 24, 202626.1626.2126.1626.2026.140.21%6,762
Feb 23, 202626.1626.1826.1326.1426.08-0.06%9,354
Feb 20, 202626.1326.1626.1126.1626.100.25%5,633
Feb 19, 202626.1026.1226.0826.0926.03-0.13%12,038
Feb 18, 202626.1526.1826.1126.1326.070.02%10,006
Feb 17, 202626.1326.1926.0826.1226.06-0.19%38,040
Feb 13, 202626.1126.1726.1026.1726.110.38%15,146
Feb 12, 202626.0526.1026.0426.0726.010.23%34,474
Feb 11, 202625.9726.0325.9726.0125.95-0.15%17,865
Feb 10, 202626.0526.0726.0126.0525.990.27%13,044
Feb 9, 202625.9426.0025.9425.9825.920.12%12,486
Feb 6, 202625.8825.9525.8725.9525.890.43%11,299
Feb 5, 202625.8025.9925.8025.8425.780.10%10,894
Feb 4, 202625.7925.8225.7725.8225.76-0.17%20,996
Feb 3, 202625.8225.8625.8025.8625.80-0.39%10,875
Feb 2, 202625.9525.9825.9525.9625.900.35%7,825
Jan 30, 202625.8725.9225.8725.8725.81-0.19%17,772
Jan 29, 202625.8625.9225.8425.9225.860.27%8,292
Jan 28, 202625.8825.8825.8425.8525.79-0.12%7,052
Jan 27, 202625.9325.9325.8625.8825.82-0.04%14,338
Jan 26, 202625.8825.9525.8825.8925.830.23%15,626
Jan 23, 202625.9525.9525.8225.8325.77-0.12%6,689
Jan 22, 202625.7725.8825.7725.8625.800.35%6,077
Jan 21, 202625.7025.7925.6925.7725.710.31%7,730
Jan 20, 202625.7325.7525.6525.6925.63-0.50%17,522
Jan 16, 202625.8625.8625.8125.8225.76-0.29%16,544
Jan 15, 202625.9125.9325.8725.8925.84-0.14%16,184
Jan 14, 202625.9125.9325.8625.9325.870.35%5,651
Jan 13, 202625.8525.8825.8225.8425.780.08%22,795
Jan 12, 202625.8425.8725.8125.8225.76-0.04%13,823
Jan 9, 202625.8725.8725.8225.8325.770.31%9,298
Jan 8, 202625.7925.8125.7525.7525.69-0.39%9,045
Jan 7, 202625.8125.8825.8125.8525.790.04%26,390
Jan 6, 202625.7625.8425.7425.8425.780.08%15,232
Jan 5, 202625.7925.8325.7725.8225.760.25%7,651
Jan 2, 202625.8325.8325.7225.7625.70-0.02%8,388
Dec 31, 202525.7925.8325.7625.7625.70-0.08%7,212
Dec 30, 202525.7825.8425.7525.7825.72-0.17%8,716
Dec 29, 202525.8125.8325.7825.8325.770.12%6,167
Dec 26, 202525.7925.8225.7625.8025.740.05%6,070
Dec 24, 202525.7525.7825.7225.7825.73-1.21%5,130
Dec 23, 202526.1026.1426.0726.1025.63-0.15%17,912
Dec 22, 202526.1526.1526.0726.1425.670.23%13,098
Dec 19, 202526.1126.1126.0726.0825.62-0.04%8,165
Dec 18, 202526.1326.1326.0926.0925.630.38%11,317
Dec 17, 202526.0326.0325.9825.9925.53-0.19%13,342
Dec 16, 202526.0226.0425.9926.0425.580.27%15,266
Dec 15, 202525.9126.0425.9125.9725.510.08%11,563
Dec 12, 202525.9526.0025.9325.9525.49-0.42%16,427
Dec 11, 202526.0926.1226.0626.0625.600.04%13,668
Dec 10, 202526.0226.0525.9926.0525.590.19%11,299
Dec 9, 202525.9926.0325.9526.0025.540.15%120,292
Dec 8, 202526.0126.0125.9325.9625.50-0.19%7,948
Dec 5, 202526.1626.1625.9826.0125.55-0.15%9,136
Dec 4, 202526.0526.0926.0426.0525.59-0.15%21,566
Dec 3, 202526.1026.1226.0426.0925.630.15%9,790
Dec 2, 202526.0026.0926.0026.0525.590.08%9,476
Dec 1, 202526.0226.0626.0126.0325.57-0.40%6,511
Nov 28, 202526.1826.1826.1026.1425.67-0.10%7,854
Nov 26, 202526.1126.1626.1126.1625.690.21%8,827
Nov 25, 202526.0526.1226.0526.1125.640.38%9,388
Nov 24, 202525.9226.0325.9226.0125.540.52%14,092
Nov 21, 202525.7925.8925.7925.8725.410.39%8,848
Nov 20, 202525.8725.9025.7625.7725.310.02%17,569
Nov 19, 202525.7725.8325.7425.7725.31-0.06%12,185
Nov 18, 202525.7625.7925.7425.7825.32-0.02%8,364
Nov 17, 202525.8225.8525.7625.7925.33-0.15%7,196
Nov 14, 202525.8525.9025.8025.8225.36-0.14%16,987
Nov 13, 202525.9325.9425.8425.8625.40-0.54%10,841
Nov 12, 202525.9326.0325.9326.0025.540.02%5,647
Nov 11, 202525.9726.0025.9526.0025.530.31%4,372
Nov 10, 202525.9125.9425.8925.9225.45-0.02%4,918
Nov 7, 202525.9025.9625.9025.9225.46-0.04%7,988
Nov 6, 202525.8925.9525.8725.9325.470.45%15,362
Nov 5, 202525.8525.8525.7725.8225.35-0.37%10,552
Nov 4, 202525.9225.9425.8825.9125.450.11%7,463
Nov 3, 202525.8825.9125.8425.8825.42-0.13%7,375
Oct 31, 202525.9525.9625.8925.9225.45-0.04%4,351
Oct 30, 202525.9525.9525.9025.9325.46-0.17%6,423
Oct 29, 202526.0926.1225.9725.9725.51-0.52%7,700
Oct 28, 202526.0526.1226.0526.1125.640.10%7,751
Oct 27, 202526.0526.0926.0026.0825.620.12%13,055
Oct 24, 202526.0226.0826.0026.0525.590.15%7,180
Oct 23, 202526.0526.0525.9826.0125.55-0.13%3,811
Oct 22, 202526.0326.0526.0126.0525.58-0.04%2,033
Oct 21, 202526.0426.1026.0326.0625.590.25%9,220
Oct 20, 202525.9526.0225.9525.9925.530.19%6,772
Oct 17, 202525.9225.9425.8725.9425.480.02%4,403
Oct 16, 202525.8925.9425.8925.9425.470.27%5,399
Oct 15, 202525.9725.9725.8425.8725.40-0.04%13,399
Oct 14, 202525.7825.8925.7825.8825.410.15%4,237
Oct 13, 202525.7825.8425.7525.8425.370.34%9,986