MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRGN — Horizon International Equity ETF
NYSE ArcaHorizon International Equity ETF
$31.37
+0.34(+1.08%)
- O
- 31.20
- H
- 31.44
- L
- 31.20
- V
- 19.72K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.37
Period Return+23.88%
Period High$32.36
Period Low$25.00
Avg Daily Volume38.0K
Total Trading Days209
FRGN — Historical OHLCV Price & Volume Table
Dec 3, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.20 | $31.44 | $31.20 | $31.37 | +$0.34 | +1.08% | 19,723 | $31.35 | $31.20 $31.44 |
| Oct 1, 2026 | $31.05 | $31.71 | $30.88 | $31.03 | $-0.13 | -0.41% | 18,342 | $30.99 | $30.88 $31.71 |
| Sep 30, 2026 | $31.54 | $31.54 | $31.16 | $31.16 | $-0.29 | -0.93% | 26,222 | $31.34 | $31.16 $31.54 |
| Sep 29, 2026 | $31.52 | $31.64 | $31.28 | $31.45 | $-0.03 | -0.08% | 23,062 | $31.43 | $31.28 $31.64 |
| Sep 28, 2026 | $31.45 | $31.57 | $31.33 | $31.48 | $-0.23 | -0.72% | 183,383 | $31.35 | $31.33 $31.57 |
| Sep 25, 2026 | $31.59 | $31.71 | $31.53 | $31.71 | +$0.32 | +1.02% | 16,790 | $31.61 | $31.53 $31.71 |
| Sep 24, 2026 | $31.40 | $31.46 | $31.33 | $31.39 | $-0.11 | -0.35% | 14,474 | $31.39 | $31.33 $31.46 |
| Sep 23, 2026 | $31.63 | $31.65 | $31.42 | $31.50 | $-0.52 | -1.63% | 16,826 | $31.57 | $31.42 $31.65 |
| Sep 22, 2026 | $31.87 | $32.02 | $31.82 | $32.02 | +$0.13 | +0.40% | 15,569 | $31.88 | $31.82 $32.02 |
| Sep 21, 2026 | $31.65 | $31.91 | $31.65 | $31.89 | +$0.45 | +1.42% | 16,151 | $31.79 | $31.65 $31.91 |
| Sep 18, 2026 | $31.39 | $31.45 | $31.30 | $31.45 | $-0.25 | -0.78% | 13,823 | $31.41 | $31.30 $31.45 |
| Sep 17, 2026 | $31.62 | $31.72 | $31.51 | $31.69 | +$0.54 | +1.72% | 30,592 | $31.65 | $31.51 $31.72 |
| Sep 16, 2026 | $31.35 | $31.47 | $31.12 | $31.16 | $-0.11 | -0.36% | 30,082 | $31.44 | $31.12 $31.47 |
| Sep 15, 2026 | $31.27 | $31.28 | $31.22 | $31.27 | $-0.10 | -0.31% | 5,761 | $31.26 | $31.22 $31.28 |
| Sep 14, 2026 | $31.32 | $31.47 | $31.21 | $31.37 | $-0.49 | -1.53% | 10,644 | $31.38 | $31.21 $31.47 |
| Sep 11, 2026 | $31.90 | $31.92 | $31.85 | $31.85 | +$0.27 | +0.86% | 11,170 | $31.89 | $31.85 $31.92 |
| Sep 10, 2026 | $31.62 | $31.71 | $31.56 | $31.58 | $-0.49 | -1.52% | 11,008 | $31.64 | $31.56 $31.71 |
| Sep 9, 2026 | $32.25 | $32.25 | $32.02 | $32.07 | $-0.19 | -0.60% | 6,746 | $32.11 | $32.02 $32.25 |
| Sep 8, 2026 | $32.25 | $32.34 | $32.25 | $32.26 | +$0.04 | +0.12% | 11,788 | $32.29 | $32.25 $32.34 |
| Sep 4, 2026 | $32.17 | $32.26 | $32.14 | $32.22 | +$0.20 | +0.64% | 3,948 | $32.21 | $32.14 $32.26 |
| Sep 3, 2026 | $31.80 | $32.05 | $31.80 | $32.02 | +$0.34 | +1.06% | 8,401 | $31.90 | $31.80 $32.05 |
| Sep 2, 2026 | $31.54 | $31.68 | $31.52 | $31.68 | +$0.18 | +0.57% | 15,871 | $31.62 | $31.52 $31.68 |
| Sep 1, 2026 | $31.72 | $31.73 | $31.47 | $31.50 | $-0.21 | -0.66% | 43,774 | $31.67 | $31.47 $31.73 |
| Aug 31, 2026 | $31.81 | $31.81 | $31.66 | $31.71 | $-0.04 | -0.11% | 80,229 | $31.69 | $31.66 $31.81 |
| Aug 28, 2026 | $31.90 | $32.00 | $31.67 | $31.75 | $-0.20 | -0.64% | 19,589 | $31.78 | $31.67 $32.00 |
| Aug 27, 2026 | $31.83 | $31.96 | $31.83 | $31.95 | $-0.02 | -0.08% | 12,183 | $31.91 | $31.83 $31.96 |
| Aug 26, 2026 | $32.05 | $32.11 | $31.97 | $31.97 | $-0.19 | -0.59% | 36,294 | $31.98 | $31.97 $32.11 |
| Aug 25, 2026 | $32.08 | $32.16 | $32.05 | $32.16 | +$0.34 | +1.07% | 13,300 | $32.09 | $32.05 $32.16 |
| Aug 24, 2026 | $31.83 | $31.83 | $31.74 | $31.82 | $-0.23 | -0.72% | 15,326 | $31.81 | $31.74 $31.83 |
| Aug 21, 2026 | $32.07 | $32.09 | $32.00 | $32.05 | +$0.30 | +0.93% | 12,694 | $32.06 | $32.00 $32.09 |