MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SFTX — Horizon International Managed Risk ETF
NYSE ArcaHorizon International Managed Risk ETF
$30.64
-0.41(-1.32%)
- O
- 30.56
- H
- 30.74
- L
- 30.56
- V
- 52.8K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$30.64
Period Return+21.03%
Period High$32.97
Period Low$25.04
Avg Daily Volume171.4K
Total Trading Days212
SFTX — Historical OHLCV Price & Volume Table
Dec 3, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.56 | $30.74 | $30.56 | $30.64 | $-0.41 | -1.32% | 52,803 | $30.66 | $30.56 $30.74 |
| Oct 6, 2026 | $31.09 | $31.12 | $30.99 | $31.05 | +$0.05 | +0.17% | 30,910 | $31.09 | $30.99 $31.12 |
| Oct 5, 2026 | $30.86 | $31.07 | $30.86 | $31.00 | +$0.15 | +0.47% | 84,415 | $31.00 | $30.86 $31.07 |
| Oct 2, 2026 | $30.73 | $30.88 | $30.70 | $30.85 | +$0.30 | +0.99% | 32,003 | $30.79 | $30.70 $30.88 |
| Oct 1, 2026 | $30.53 | $30.60 | $30.39 | $30.55 | $-0.15 | -0.50% | 38,446 | $30.50 | $30.39 $30.60 |
| Sep 30, 2026 | $30.82 | $30.90 | $30.60 | $30.70 | $-0.24 | -0.79% | 56,353 | $30.77 | $30.60 $30.90 |
| Sep 29, 2026 | $30.87 | $31.00 | $30.81 | $30.94 | $-0.07 | -0.22% | 56,711 | $30.87 | $30.81 $31.00 |
| Sep 28, 2026 | $30.99 | $31.11 | $30.84 | $31.01 | $-0.23 | -0.74% | 33,000 | $31.03 | $30.84 $31.11 |
| Sep 25, 2026 | $31.03 | $31.29 | $31.00 | $31.25 | +$0.25 | +0.81% | 71,059 | $31.16 | $31.00 $31.29 |
| Sep 24, 2026 | $30.94 | $31.11 | $30.82 | $31.00 | $-0.07 | -0.21% | 111,907 | $31.00 | $30.82 $31.11 |
| Sep 23, 2026 | $31.26 | $31.26 | $30.95 | $31.06 | $-0.54 | -1.72% | 59,179 | $31.11 | $30.95 $31.26 |
| Sep 22, 2026 | $31.46 | $31.62 | $31.38 | $31.60 | +$0.13 | +0.41% | 79,970 | $31.48 | $31.38 $31.62 |
| Sep 21, 2026 | $31.33 | $31.54 | $31.28 | $31.48 | +$0.42 | +1.36% | 51,285 | $31.41 | $31.28 $31.54 |
| Sep 18, 2026 | $31.01 | $31.09 | $30.93 | $31.05 | $-0.15 | -0.47% | 31,928 | $30.97 | $30.93 $31.09 |
| Sep 17, 2026 | $31.13 | $31.23 | $31.13 | $31.20 | +$0.41 | +1.33% | 44,700 | $31.20 | $31.13 $31.23 |
| Sep 16, 2026 | $30.98 | $31.13 | $30.70 | $30.79 | $-0.11 | -0.36% | 70,763 | $30.97 | $30.70 $31.13 |
| Sep 15, 2026 | $30.88 | $30.93 | $30.80 | $30.90 | $-0.06 | -0.21% | 33,225 | $30.87 | $30.80 $30.93 |
| Sep 14, 2026 | $30.97 | $31.14 | $30.84 | $30.96 | $-0.55 | -1.73% | 37,334 | $31.01 | $30.84 $31.14 |
| Sep 11, 2026 | $31.54 | $31.54 | $31.38 | $31.51 | +$0.31 | +0.99% | 53,163 | $31.49 | $31.38 $31.54 |
| Sep 10, 2026 | $31.29 | $31.39 | $31.16 | $31.20 | $-0.46 | -1.45% | 47,296 | $31.29 | $31.16 $31.39 |
| Sep 9, 2026 | $31.77 | $31.82 | $31.61 | $31.66 | $-0.16 | -0.50% | 29,959 | $31.67 | $31.61 $31.82 |
| Sep 8, 2026 | $31.95 | $32.45 | $31.82 | $31.82 | +$0.00 | +0.00% | 55,121 | $31.89 | $31.82 $32.45 |
| Sep 4, 2026 | $31.59 | $31.94 | $31.59 | $31.82 | +$0.14 | +0.44% | 53,300 | $31.83 | $31.59 $31.94 |
| Sep 3, 2026 | $31.37 | $32.97 | $31.35 | $31.68 | +$0.46 | +1.47% | 173,242 | $31.67 | $31.35 $32.97 |
| Sep 2, 2026 | $31.10 | $31.22 | $31.07 | $31.22 | +$0.20 | +0.65% | 43,708 | $31.14 | $31.07 $31.22 |
| Sep 1, 2026 | $31.17 | $31.24 | $31.00 | $31.02 | $-0.25 | -0.82% | 109,197 | $31.19 | $31.00 $31.24 |
| Aug 31, 2026 | $31.41 | $31.43 | $31.13 | $31.27 | +$0.02 | +0.05% | 46,120 | $31.21 | $31.13 $31.43 |
| Aug 28, 2026 | $31.62 | $31.62 | $31.21 | $31.26 | $-0.20 | -0.62% | 47,183 | $31.32 | $31.21 $31.62 |
| Aug 27, 2026 | $31.46 | $31.46 | $31.35 | $31.45 | $-0.03 | -0.09% | 144,035 | $31.44 | $31.35 $31.46 |
| Aug 26, 2026 | $31.71 | $31.75 | $31.47 | $31.48 | $-0.27 | -0.85% | 267,549 | $31.56 | $31.47 $31.75 |