5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
-2.34%
3 MONTH PERFORMANCE
+8.04%
Horizon Digital Frontier ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $28.72 | $28.79 (0.24%) | $28.81 | $28.68 | 5.80 K | $578.12 K |
| 12/03/2025 | $28.33 | $28.58 (0.88%) | $28.61 | $28.33 | 4.90 K | $573.94 K |
| 12/02/2025 | $28.68 | $28.56 (-0.42%) | $28.76 | $28.41 | 4.30 K | $573.54 K |
| 12/01/2025 | $28.37 | $28.37 (0%) | $28.54 | $28.33 | 3.30 K | $569.73 K |
| 11/28/2025 | $28.56 | $28.66 (0.35%) | $28.66 | $28.53 | 2.30 K | $575.55 K |
| 11/26/2025 | $28.28 | $28.43 (0.53%) | $28.48 | $28.28 | 3.30 K | $570.93 K |
| 11/25/2025 | $27.63 | $28.10 (1.7%) | $28.10 | $27.63 | 5.70 K | $564.30 K |
| 11/24/2025 | $27.84 | $27.96 (0.43%) | $27.96 | $27.82 | 2.60 K | $561.49 K |
| 11/21/2025 | $26.75 | $26.98 (0.86%) | $27.27 | $26.65 | 5.81 K | $541.81 K |
| 11/20/2025 | $28.39 | $26.92 (-5.18%) | $28.49 | $26.92 | 4.83 K | $540.61 K |
| 11/19/2025 | $27.36 | $27.76 (1.46%) | $28.07 | $27.36 | 6.80 K | $557.48 K |
| 11/18/2025 | $27.36 | $27.54 (0.66%) | $27.70 | $27.26 | 11.03 K | $553.06 K |
| 11/17/2025 | $28.09 | $27.93 (-0.57%) | $28.30 | $27.81 | 2.00 K | $560.89 K |
| 11/14/2025 | $28.00 | $28.18 (0.64%) | $28.46 | $28.00 | 4.00 K | $565.91 K |
| 11/13/2025 | $28.70 | $28.19 (-1.78%) | $28.70 | $28.09 | 4.41 K | $566.11 K |
| 11/12/2025 | $29.24 | $29.12 (-0.41%) | $29.37 | $29.02 | 2.60 K | $584.79 K |
| 11/11/2025 | $29.20 | $29.22 (0.07%) | $29.30 | $29.13 | 4.00 K | $586.80 K |
| 11/10/2025 | $29.23 | $29.55 (1.09%) | $29.55 | $29.20 | 4.00 K | $593.42 K |
| 11/07/2025 | $28.36 | $28.80 (1.55%) | $28.80 | $28.08 | 2.70 K | $578.36 K |
| 11/06/2025 | $29.15 | $28.86 (-0.99%) | $29.17 | $28.84 | 5.60 K | $579.57 K |
| 11/05/2025 | $29.38 | $29.45 (0.24%) | $29.61 | $29.38 | 3.80 K | $591.41 K |
| 11/04/2025 | $29.62 | $29.22 (-1.35%) | $29.69 | $29.22 | 4.50 K | $586.80 K |
| 11/03/2025 | $30.18 | $30.07 (-0.36%) | $30.23 | $30.01 | 4.84 K | $603.87 K |
| 10/31/2025 | $30.16 | $30.00 (-0.53%) | $30.16 | $29.87 | 4.90 K | $602.46 K |
| 10/30/2025 | $29.89 | $29.80 (-0.3%) | $30.02 | $29.80 | 2.00 K | $598.44 K |
| 10/29/2025 | $30.38 | $30.45 (0.23%) | $30.47 | $30.25 | 17.24 K | $611.50 K |
| 10/28/2025 | $29.94 | $30.14 (0.67%) | $30.21 | $29.92 | 6.83 K | $605.27 K |
| 10/27/2025 | $29.96 | $29.95 (-0.03%) | $29.96 | $29.81 | 4.21 K | $601.46 K |
| 10/24/2025 | $29.30 | $29.37 (0.24%) | $29.45 | $29.26 | 7.11 K | $589.81 K |
| 10/23/2025 | $28.80 | $28.88 (0.28%) | $28.94 | $28.80 | 3.50 K | $579.97 K |
| 10/22/2025 | $28.83 | $28.45 (-1.32%) | $28.83 | $28.27 | 2.01 K | $571.33 K |
| 10/21/2025 | $28.75 | $28.83 (0.28%) | $28.89 | $28.75 | 4.00 K | $578.96 K |
| 10/20/2025 | $28.68 | $28.95 (0.94%) | $29.05 | $28.68 | 8.70 K | $581.37 K |
| 10/17/2025 | $28.68 | $28.64 (-0.14%) | $28.73 | $28.39 | 7.00 K | $575.15 K |
| 10/16/2025 | $28.99 | $28.71 (-0.97%) | $29.11 | $28.58 | 16.81 K | $576.55 K |
| 10/15/2025 | $29.06 | $28.82 (-0.83%) | $29.07 | $28.51 | 2.84 K | $578.76 K |
| 10/14/2025 | $28.59 | $28.59 (0%) | $28.78 | $28.43 | 2.70 K | $574.14 K |
| 10/13/2025 | $28.84 | $29.00 (0.55%) | $29.03 | $28.76 | 3.62 K | $582.38 K |
| 10/10/2025 | $28.97 | $28.20 (-2.66%) | $28.97 | $28.20 | 1.50 K | $566.31 K |
| 10/09/2025 | $29.29 | $29.40 (0.38%) | $29.40 | $29.21 | 5.70 K | $590.41 K |
| 10/08/2025 | $29.22 | $29.44 (0.75%) | $29.44 | $29.20 | 3.34 K | $591.21 K |
| 10/07/2025 | $29.24 | $28.97 (-0.92%) | $29.24 | $28.83 | 3.90 K | $581.78 K |
| 10/06/2025 | $29.10 | $29.21 (0.38%) | $29.30 | $29.07 | 5.30 K | $586.60 K |
| 10/03/2025 | $29.02 | $28.83 (-0.65%) | $29.08 | $28.68 | 25.40 K | $578.96 K |
| 10/02/2025 | $28.78 | $28.95 (0.59%) | $28.95 | $28.76 | 3.50 K | $581.37 K |
| 10/01/2025 | $28.39 | $28.73 (1.2%) | $28.73 | $28.39 | 3.29 K | $576.96 K |
| 09/30/2025 | $28.20 | $28.43 (0.82%) | $28.43 | $28.19 | 4.72 K | $570.93 K |
| 09/29/2025 | $28.48 | $28.29 (-0.67%) | $28.48 | $28.29 | 2.90 K | $568.12 K |
| 09/26/2025 | $27.89 | $28.11 (0.79%) | $28.11 | $27.89 | 3.35 K | $564.51 K |
| 09/25/2025 | $27.74 | $28.05 (1.12%) | $28.14 | $27.74 | 6.12 K | $563.30 K |
| 09/24/2025 | $28.40 | $28.26 (-0.49%) | $28.40 | $28.15 | 59.70 K | $567.52 K |
| 09/23/2025 | $28.60 | $28.42 (-0.63%) | $28.60 | $28.37 | 3.72 K | $570.73 K |
| 09/22/2025 | $28.50 | $28.68 (0.63%) | $28.70 | $28.50 | 1.85 K | $575.95 K |
| 09/19/2025 | $28.47 | $28.58 (0.39%) | $28.58 | $28.41 | 2.00 K | $573.94 K |
| 09/18/2025 | $28.40 | $28.43 (0.11%) | $28.52 | $28.40 | 3.50 K | $570.73 K |
| 09/17/2025 | $28.03 | $28.03 (0%) | $28.04 | $27.77 | 6.40 K | $562.90 K |
| 09/16/2025 | $28.10 | $28.17 (0.25%) | $28.18 | $28.10 | 6.04 K | $565.71 K |
| 09/15/2025 | $28.04 | $28.15 (0.39%) | $28.15 | $28.03 | 2.72 K | $565.31 K |
| 09/12/2025 | $27.81 | $27.84 (0.11%) | $27.87 | $27.78 | 1.60 K | $559.08 K |
| 09/11/2025 | $28.19 | $27.75 (-1.56%) | $28.19 | $27.75 | 3.83 K | $557.28 K |
| 09/10/2025 | $27.52 | $27.74 (0.8%) | $27.88 | $27.52 | 5.10 K | $557.07 K |
| 09/09/2025 | $27.02 | $27.18 (0.59%) | $27.18 | $26.98 | 4.40 K | $545.83 K |
| 09/08/2025 | $27.03 | $26.95 (-0.3%) | $27.03 | $26.95 | 2.60 K | $541.21 K |
| 09/05/2025 | $26.35 | $26.62 (1.02%) | $26.62 | $26.33 | 6.11 K | $534.58 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
