Horizon Digital Frontier ETF YNOT
28.57 USD -0.51 (-1.76%)
Regular-session close
28.57 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
28.20 Day range 28.64
25.35 52-week range 34.96
- YTD
- +1.31%
- 1 year
- +1.34%
YNOT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.21 | 29.21 | 28.20 | 28.57 | -0.54 | -1.86% | 15,800 |
| Nov 12, 2026 | 28.73 | 29.40 | 28.66 | 29.11 | -0.30 | -1.02% | 15,500 |
| Nov 11, 2026 | 29.35 | 29.77 | 29.14 | 29.41 | +0.95 | +3.34% | 14,300 |
| Nov 10, 2026 | 28.33 | 28.72 | 28.09 | 28.46 | -0.20 | -0.70% | 15,800 |
| Nov 9, 2026 | 28.39 | 28.80 | 28.39 | 28.66 | +1.32 | +4.83% | 26,200 |
| Nov 6, 2026 | 27.49 | 27.64 | 27.19 | 27.34 | +0.72 | +2.70% | 20,400 |
| Nov 5, 2026 | 28.67 | 28.67 | 26.61 | 26.62 | -2.63 | -8.99% | 33,700 |
| Nov 4, 2026 | 29.60 | 29.72 | 29.10 | 29.25 | -0.44 | -1.48% | 20,300 |
| Nov 3, 2026 | 29.70 | 29.91 | 29.63 | 29.69 | +0.37 | +1.26% | 20,900 |
| Nov 2, 2026 | 29.98 | 30.33 | 29.32 | 29.32 | -0.57 | -1.91% | 25,400 |
| Oct 30, 2026 | 30.48 | 30.48 | 29.50 | 29.89 | -1.57 | -4.99% | 21,100 |
| Oct 29, 2026 | 31.35 | 31.61 | 31.17 | 31.46 | -0.42 | -1.32% | 33,500 |
| Oct 28, 2026 | 31.80 | 31.93 | 31.45 | 31.88 | +0.40 | +1.27% | 14,500 |
| Oct 27, 2026 | 30.83 | 31.61 | 30.83 | 31.48 | +0.78 | +2.54% | 85,800 |
| Oct 26, 2026 | 30.45 | 30.91 | 30.45 | 30.70 | +0.39 | +1.29% | 13,900 |
| Oct 23, 2026 | 30.22 | 30.51 | 30.12 | 30.31 | +0.07 | +0.23% | 21,900 |
| Oct 22, 2026 | 30.91 | 30.91 | 30.11 | 30.24 | -1.42 | -4.49% | 21,400 |
| Oct 21, 2026 | 31.78 | 31.78 | 31.40 | 31.66 | +0.54 | +1.74% | 11,600 |
| Oct 20, 2026 | 30.86 | 31.43 | 30.71 | 31.12 | -0.10 | -0.32% | 27,100 |
| Oct 19, 2026 | 31.86 | 31.86 | 31.18 | 31.22 | +0.36 | +1.17% | 15,600 |
| Oct 16, 2026 | 31.58 | 31.58 | 30.81 | 30.86 | -0.94 | -2.96% | 15,400 |
| Oct 15, 2026 | 31.55 | 31.80 | 31.13 | 31.80 | -0.21 | -0.66% | 25,300 |
| Oct 14, 2026 | 32.63 | 32.71 | 31.94 | 32.01 | -1.23 | -3.70% | 20,500 |
| Oct 13, 2026 | 32.93 | 33.24 | 32.85 | 33.24 | -0.10 | -0.30% | 20,000 |
| Oct 12, 2026 | 33.84 | 33.84 | 33.26 | 33.34 | -0.58 | -1.71% | 13,900 |
| Oct 9, 2026 | 33.99 | 33.99 | 33.74 | 33.92 | +0.38 | +1.13% | 75,400 |
| Oct 8, 2026 | 33.95 | 34.12 | 33.36 | 33.54 | -0.74 | -2.16% | 19,900 |
| Oct 7, 2026 | 34.04 | 34.28 | 34.04 | 34.28 | -0.38 | -1.10% | 26,300 |
| Oct 6, 2026 | 34.51 | 34.90 | 34.51 | 34.66 | +0.17 | +0.49% | 49,500 |
| Oct 5, 2026 | 34.38 | 34.61 | 34.35 | 34.49 | +0.22 | +0.64% | 306,500 |
| Oct 2, 2026 | 34.34 | 34.42 | 34.19 | 34.27 | +0.55 | +1.63% | 15,500 |
| Oct 1, 2026 | 33.62 | 33.86 | 33.35 | 33.72 | +0.25 | +0.75% | 19,300 |
| Sep 30, 2026 | 33.51 | 33.58 | 33.46 | 33.47 | -0.03 | -0.09% | 16,800 |
| Sep 29, 2026 | 33.67 | 33.67 | 33.36 | 33.50 | +0.17 | +0.51% | 17,700 |
| Sep 28, 2026 | 33.76 | 33.76 | 33.08 | 33.33 | -0.47 | -1.39% | 25,100 |
| Sep 25, 2026 | 33.68 | 33.93 | 33.66 | 33.80 | +0.15 | +0.45% | 22,500 |
| Sep 24, 2026 | 33.57 | 33.81 | 33.40 | 33.65 | -0.18 | -0.53% | 34,000 |
| Sep 23, 2026 | 34.32 | 34.32 | 33.78 | 33.83 | -0.48 | -1.40% | 22,300 |
| Sep 22, 2026 | 34.07 | 34.32 | 33.97 | 34.31 | +0.18 | +0.53% | 27,200 |
| Sep 21, 2026 | 33.76 | 34.17 | 33.70 | 34.13 | +0.96 | +2.89% | 20,300 |
| Sep 18, 2026 | 33.08 | 33.19 | 32.77 | 33.17 | +0.27 | +0.82% | 17,300 |
| Sep 17, 2026 | 32.91 | 32.96 | 32.85 | 32.90 | +0.76 | +2.36% | 15,300 |
| Sep 16, 2026 | 32.42 | 33.11 | 31.91 | 32.14 | +0.13 | +0.41% | 14,500 |
| Sep 15, 2026 | 32.28 | 32.28 | 32.00 | 32.01 | -0.17 | -0.53% | 9,600 |
| Sep 14, 2026 | 32.70 | 32.70 | 31.94 | 32.18 | -0.88 | -2.66% | 10,700 |
| Sep 11, 2026 | 32.92 | 33.15 | 32.92 | 33.06 | +0.37 | +1.13% | 11,800 |
| Sep 10, 2026 | 33.37 | 33.37 | 32.67 | 32.69 | -0.68 | -2.04% | 21,000 |
| Sep 9, 2026 | 33.48 | 33.55 | 33.31 | 33.37 | -0.10 | -0.30% | 12,900 |
| Sep 8, 2026 | 33.56 | 33.70 | 33.31 | 33.47 | +0.31 | +0.93% | 27,500 |
| Sep 4, 2026 | 32.82 | 33.19 | 32.82 | 33.16 | +0.49 | +1.50% | 28,200 |
| Sep 3, 2026 | 32.44 | 32.71 | 32.24 | 32.67 | +0.44 | +1.37% | 35,200 |
| Sep 2, 2026 | 31.95 | 32.23 | 31.91 | 32.23 | +0.21 | +0.66% | 16,300 |
| Sep 1, 2026 | 32.76 | 32.76 | 31.99 | 32.02 | -0.60 | -1.84% | 27,400 |
| Aug 31, 2026 | 32.52 | 32.65 | 32.43 | 32.62 | +0.13 | +0.40% | 23,900 |
| Aug 28, 2026 | 32.90 | 32.97 | 32.47 | 32.49 | -0.53 | -1.61% | 16,600 |
| Aug 27, 2026 | 32.74 | 33.04 | 32.74 | 33.02 | +0.55 | +1.69% | 13,700 |
| Aug 26, 2026 | 32.46 | 32.51 | 32.31 | 32.47 | +0.08 | +0.25% | 50,200 |
| Aug 25, 2026 | 32.46 | 32.46 | 32.17 | 32.39 | +0.39 | +1.22% | 19,400 |
| Aug 24, 2026 | 32.68 | 32.75 | 31.78 | 32.00 | -0.68 | -2.08% | 26,400 |
| Aug 21, 2026 | 32.47 | 32.72 | 32.38 | 32.68 | +0.41 | +1.27% | 24,000 |
| Aug 20, 2026 | 32.40 | 32.40 | 32.13 | 32.27 | -0.13 | -0.40% | 13,000 |
| Aug 19, 2026 | 32.62 | 32.62 | 32.12 | 32.40 | -0.28 | -0.86% | 20,900 |
| Aug 18, 2026 | 32.92 | 32.92 | 32.54 | 32.68 | -1.10 | -3.26% | 134,800 |
| Aug 17, 2026 | 33.91 | 33.99 | 33.77 | 33.78 | +0.23 | +0.69% | 10,900 |
| Aug 14, 2026 | 33.73 | 33.79 | 33.44 | 33.55 | +0.05 | +0.15% | 23,100 |
65 days, newest first. Daily bars as drawn on the YNOT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.