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%
SFTY — Horizon Managed Risk ETF
Cboe BZXHorizon Managed Risk ETF
$32.19
-0.07(-0.22%)
- O
- 32.12
- H
- 32.23
- L
- 32.06
- V
- 53.04K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$32.19
Period Return+27.57%
Period High$32.33
Period Low$25.15
Avg Daily Volume109.8K
Total Trading Days323
SFTY — Historical OHLCV Price & Volume Table
Jun 26, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $32.12 | $32.23 | $32.06 | $32.19 | $-0.07 | -0.22% | 53,038 | $32.15 | $32.06 $32.23 |
| Oct 6, 2026 | $32.24 | $32.33 | $32.22 | $32.26 | +$0.17 | +0.51% | 45,621 | $32.28 | $32.22 $32.33 |
| Oct 5, 2026 | $31.96 | $32.16 | $31.96 | $32.10 | +$0.19 | +0.58% | 111,579 | $32.04 | $31.96 $32.16 |
| Oct 2, 2026 | $31.89 | $32.00 | $31.85 | $31.91 | +$0.21 | +0.66% | 35,830 | $31.91 | $31.85 $32.00 |
| Oct 1, 2026 | $31.73 | $31.75 | $31.53 | $31.70 | +$0.02 | +0.06% | 56,871 | $31.64 | $31.53 $31.75 |
| Sep 30, 2026 | $31.87 | $31.94 | $31.68 | $31.68 | $-0.06 | -0.19% | 67,229 | $31.86 | $31.68 $31.94 |
| Sep 29, 2026 | $31.66 | $31.77 | $31.63 | $31.74 | $-0.05 | -0.16% | 56,871 | $31.70 | $31.63 $31.77 |
| Sep 28, 2026 | $31.87 | $31.92 | $31.72 | $31.79 | $-0.22 | -0.69% | 40,208 | $31.85 | $31.72 $31.92 |
| Sep 25, 2026 | $31.83 | $32.04 | $31.80 | $32.01 | +$0.16 | +0.50% | 71,370 | $31.94 | $31.80 $32.04 |
| Sep 24, 2026 | $31.71 | $31.92 | $31.68 | $31.85 | +$0.04 | +0.13% | 113,436 | $31.81 | $31.68 $31.92 |
| Sep 23, 2026 | $31.99 | $31.99 | $31.77 | $31.81 | $-0.26 | -0.81% | 64,592 | $31.86 | $31.77 $31.99 |
| Sep 22, 2026 | $32.08 | $32.13 | $32.03 | $32.07 | +$0.01 | +0.03% | 105,068 | $32.09 | $32.03 $32.13 |
| Sep 21, 2026 | $31.81 | $32.11 | $31.81 | $32.06 | +$0.45 | +1.42% | 61,445 | $31.97 | $31.81 $32.11 |
| Sep 18, 2026 | $31.53 | $31.61 | $31.45 | $31.61 | +$0.07 | +0.22% | 33,284 | $31.50 | $31.45 $31.61 |
| Sep 17, 2026 | $31.42 | $31.54 | $31.42 | $31.54 | +$0.34 | +1.09% | 53,035 | $31.50 | $31.42 $31.54 |
| Sep 16, 2026 | $31.37 | $31.43 | $31.09 | $31.20 | $-0.12 | -0.38% | 79,626 | $31.27 | $31.09 $31.43 |
| Sep 15, 2026 | $31.36 | $31.37 | $31.26 | $31.32 | $-0.13 | -0.41% | 46,925 | $31.29 | $31.26 $31.37 |
| Sep 14, 2026 | $31.42 | $31.52 | $31.34 | $31.45 | $-0.16 | -0.51% | 35,251 | $31.45 | $31.34 $31.52 |
| Sep 11, 2026 | $31.55 | $31.66 | $31.55 | $31.61 | +$0.26 | +0.83% | 68,494 | $31.63 | $31.55 $31.66 |
| Sep 10, 2026 | $31.33 | $31.40 | $31.26 | $31.35 | $-0.16 | -0.51% | 52,367 | $31.36 | $31.26 $31.40 |
| Sep 9, 2026 | $31.55 | $31.55 | $31.47 | $31.51 | $-0.13 | -0.41% | 37,022 | $31.51 | $31.47 $31.55 |
| Sep 8, 2026 | $31.74 | $31.76 | $31.63 | $31.64 | $-0.18 | -0.57% | 63,489 | $31.68 | $31.63 $31.76 |
| Sep 4, 2026 | $31.89 | $31.90 | $31.76 | $31.82 | $-0.11 | -0.34% | 22,181 | $31.83 | $31.76 $31.90 |
| Sep 3, 2026 | $31.75 | $31.95 | $31.73 | $31.93 | +$0.33 | +1.04% | 56,761 | $31.89 | $31.73 $31.95 |
| Sep 2, 2026 | $31.54 | $31.65 | $31.54 | $31.60 | +$0.12 | +0.37% | 42,981 | $31.61 | $31.54 $31.65 |
| Sep 1, 2026 | $31.43 | $31.63 | $31.41 | $31.49 | $-0.20 | -0.62% | 105,196 | $31.56 | $31.41 $31.63 |
| Aug 31, 2026 | $31.59 | $31.70 | $31.54 | $31.68 | $-0.07 | -0.22% | 60,453 | $31.60 | $31.54 $31.70 |
| Aug 28, 2026 | $31.82 | $31.92 | $31.69 | $31.75 | $-0.02 | -0.05% | 49,706 | $31.78 | $31.69 $31.92 |
| Aug 27, 2026 | $31.80 | $31.86 | $31.67 | $31.77 | +$0.18 | +0.55% | 72,905 | $31.75 | $31.67 $31.86 |
| Aug 26, 2026 | $31.67 | $31.72 | $31.54 | $31.59 | $-0.10 | -0.33% | 731,810 | $31.59 | $31.54 $31.72 |