Horizon International Equity ETF FRGN
29.99 USD +0.02 (+0.08%)
Regular-session close
29.99 0.00 0.00%
After hours · Nov 13, 4:04 PM ET
29.88 Day range 29.99
25.04 52-week range 32.30
- YTD
- +17.03%
- 1 year
- +18.56%
FRGN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.93 | 30.00 | 29.88 | 30.00 | +0.03 | +0.10% | 7,400 |
| Nov 12, 2026 | 29.97 | 30.14 | 29.97 | 29.97 | -0.33 | -1.09% | 13,400 |
| Nov 11, 2026 | 30.13 | 30.36 | 30.13 | 30.30 | +0.37 | +1.24% | 9,300 |
| Nov 10, 2026 | 30.02 | 30.10 | 29.78 | 29.93 | -0.34 | -1.12% | 25,200 |
| Nov 9, 2026 | 30.08 | 30.28 | 30.06 | 30.27 | +0.90 | +3.06% | 5,900 |
| Nov 6, 2026 | 29.38 | 29.55 | 29.36 | 29.37 | -0.12 | -0.41% | 8,300 |
| Nov 5, 2026 | 30.29 | 30.29 | 29.49 | 29.49 | -1.06 | -3.47% | 124,300 |
| Nov 4, 2026 | 30.55 | 30.63 | 30.50 | 30.55 | +0.49 | +1.63% | 318,900 |
| Nov 3, 2026 | 30.32 | 30.32 | 30.05 | 30.06 | -0.19 | -0.63% | 412,700 |
| Nov 2, 2026 | 30.49 | 30.58 | 30.25 | 30.25 | -0.08 | -0.26% | 12,000 |
| Oct 30, 2026 | 30.58 | 30.58 | 30.33 | 30.33 | -0.56 | -1.81% | 20,000 |
| Oct 29, 2026 | 30.87 | 31.88 | 30.79 | 30.89 | -0.14 | -0.45% | 33,300 |
| Oct 28, 2026 | 30.86 | 31.14 | 30.82 | 31.03 | +0.25 | +0.81% | 37,100 |
| Oct 27, 2026 | 30.66 | 30.85 | 30.66 | 30.78 | +0.22 | +0.72% | 62,900 |
| Oct 26, 2026 | 30.62 | 30.67 | 30.38 | 30.56 | 0.00 | 0.00% | 21,500 |
| Oct 23, 2026 | 30.45 | 30.61 | 30.37 | 30.56 | +0.05 | +0.16% | 26,100 |
| Oct 22, 2026 | 30.61 | 30.62 | 30.47 | 30.51 | -0.50 | -1.61% | 19,800 |
| Oct 21, 2026 | 31.11 | 31.11 | 30.88 | 31.01 | +0.18 | +0.58% | 17,100 |
| Oct 20, 2026 | 30.70 | 30.93 | 30.70 | 30.83 | +0.05 | +0.16% | 17,300 |
| Oct 19, 2026 | 30.79 | 30.85 | 30.78 | 30.78 | +0.08 | +0.26% | 10,500 |
| Oct 16, 2026 | 30.95 | 31.01 | 30.63 | 30.70 | -0.14 | -0.45% | 33,900 |
| Oct 15, 2026 | 30.56 | 30.86 | 30.53 | 30.84 | +0.11 | +0.36% | 25,100 |
| Oct 14, 2026 | 30.82 | 30.82 | 30.63 | 30.73 | -0.41 | -1.32% | 24,200 |
| Oct 13, 2026 | 31.06 | 31.14 | 31.05 | 31.14 | +0.01 | +0.03% | 18,600 |
| Oct 12, 2026 | 31.23 | 31.23 | 31.10 | 31.13 | -0.07 | -0.22% | 13,600 |
| Oct 9, 2026 | 31.24 | 31.24 | 31.11 | 31.20 | +0.24 | +0.78% | 24,500 |
| Oct 8, 2026 | 31.06 | 31.06 | 30.89 | 30.96 | -0.18 | -0.58% | 16,700 |
| Oct 7, 2026 | 31.14 | 31.21 | 31.03 | 31.14 | -0.46 | -1.46% | 52,600 |
| Oct 6, 2026 | 31.72 | 31.72 | 31.54 | 31.60 | +0.05 | +0.16% | 21,900 |
| Oct 5, 2026 | 31.41 | 31.63 | 31.41 | 31.55 | +0.18 | +0.57% | 18,500 |
| Oct 2, 2026 | 31.20 | 31.44 | 31.20 | 31.37 | +0.34 | +1.10% | 19,700 |
| Oct 1, 2026 | 31.05 | 31.71 | 30.88 | 31.03 | -0.13 | -0.42% | 18,300 |
| Sep 30, 2026 | 31.54 | 31.54 | 31.16 | 31.16 | -0.29 | -0.92% | 26,200 |
| Sep 29, 2026 | 31.52 | 31.64 | 31.28 | 31.45 | -0.03 | -0.10% | 23,100 |
| Sep 28, 2026 | 31.45 | 31.57 | 31.33 | 31.48 | -0.23 | -0.73% | 183,400 |
| Sep 25, 2026 | 31.59 | 31.71 | 31.53 | 31.71 | +0.32 | +1.02% | 16,800 |
| Sep 24, 2026 | 31.40 | 31.45 | 31.33 | 31.39 | -0.11 | -0.35% | 14,500 |
| Sep 23, 2026 | 31.63 | 31.65 | 31.42 | 31.50 | -0.52 | -1.62% | 16,800 |
| Sep 22, 2026 | 31.87 | 32.02 | 31.82 | 32.02 | +0.13 | +0.41% | 15,600 |
| Sep 21, 2026 | 31.65 | 31.91 | 31.65 | 31.89 | +0.44 | +1.40% | 16,200 |
| Sep 18, 2026 | 31.39 | 31.45 | 31.30 | 31.45 | -0.24 | -0.76% | 13,100 |
| Sep 17, 2026 | 31.62 | 31.72 | 31.51 | 31.69 | +0.53 | +1.70% | 30,600 |
| Sep 16, 2026 | 31.35 | 31.47 | 31.12 | 31.16 | -0.11 | -0.35% | 30,100 |
| Sep 15, 2026 | 31.26 | 31.27 | 31.22 | 31.27 | -0.09 | -0.29% | 5,800 |
| Sep 14, 2026 | 31.32 | 31.47 | 31.21 | 31.36 | -0.49 | -1.54% | 10,600 |
| Sep 11, 2026 | 31.90 | 31.92 | 31.85 | 31.85 | +0.27 | +0.85% | 11,200 |
| Sep 10, 2026 | 31.61 | 31.70 | 31.56 | 31.58 | -0.49 | -1.53% | 11,000 |
| Sep 9, 2026 | 32.25 | 32.25 | 32.02 | 32.07 | -0.19 | -0.59% | 6,700 |
| Sep 8, 2026 | 32.25 | 32.33 | 32.25 | 32.26 | +0.04 | +0.12% | 11,800 |
| Sep 4, 2026 | 32.17 | 32.26 | 32.14 | 32.22 | +0.20 | +0.62% | 3,900 |
| Sep 3, 2026 | 31.80 | 32.05 | 31.80 | 32.02 | +0.34 | +1.07% | 8,400 |
| Sep 2, 2026 | 31.54 | 31.68 | 31.52 | 31.68 | +0.18 | +0.57% | 15,900 |
| Sep 1, 2026 | 31.72 | 31.73 | 31.47 | 31.50 | -0.21 | -0.66% | 43,800 |
| Aug 31, 2026 | 31.81 | 31.81 | 31.66 | 31.71 | -0.04 | -0.13% | 80,200 |
| Aug 28, 2026 | 31.90 | 32.00 | 31.67 | 31.75 | -0.20 | -0.63% | 19,600 |
| Aug 27, 2026 | 31.83 | 31.96 | 31.83 | 31.95 | -0.02 | -0.06% | 12,200 |
| Aug 26, 2026 | 32.05 | 32.10 | 31.97 | 31.97 | -0.19 | -0.59% | 36,300 |
| Aug 25, 2026 | 32.08 | 32.16 | 32.05 | 32.16 | +0.34 | +1.07% | 13,300 |
| Aug 24, 2026 | 31.83 | 31.83 | 31.74 | 31.82 | -0.23 | -0.72% | 15,300 |
| Aug 21, 2026 | 32.07 | 32.09 | 32.00 | 32.05 | +0.30 | +0.94% | 12,700 |
| Aug 20, 2026 | 31.73 | 31.80 | 31.67 | 31.75 | +0.01 | +0.03% | 18,700 |
| Aug 19, 2026 | 31.79 | 31.87 | 31.69 | 31.74 | +0.25 | +0.79% | 10,000 |
| Aug 18, 2026 | 31.66 | 31.71 | 31.44 | 31.49 | -0.64 | -1.99% | 7,300 |
| Aug 17, 2026 | 32.16 | 32.36 | 32.12 | 32.13 | +0.26 | +0.82% | 23,400 |
| Aug 14, 2026 | 32.03 | 32.03 | 31.83 | 31.87 | -0.06 | -0.19% | 9,800 |
65 days, newest first. Daily bars as drawn on the FRGN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.