MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
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%
SMOX — Horizon Small/Mid Cap Core Equity ETF
NYSE ArcaHorizon Small/Mid Cap Core Equity ETF
$28.99
-0.51(-1.73%)
- O
- 29.05
- H
- 29.10
- L
- 28.91
- V
- 30.56K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.99
Period Return+15.68%
Period High$31.72
Period Low$25.06
Avg Daily Volume30.5K
Total Trading Days212
SMOX — Historical OHLCV Price & Volume Table
Dec 3, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.05 | $29.10 | $28.91 | $28.99 | $-0.51 | -1.73% | 30,559 | $29.03 | $28.91 $29.10 |
| Oct 6, 2026 | $30.10 | $30.10 | $29.49 | $29.50 | $-0.03 | -0.10% | 10,320 | $29.63 | $29.49 $30.10 |
| Oct 5, 2026 | $29.42 | $29.72 | $29.30 | $29.53 | +$0.10 | +0.34% | 23,189 | $29.60 | $29.30 $29.72 |
| Oct 2, 2026 | $29.40 | $29.51 | $29.39 | $29.43 | +$0.39 | +1.34% | 10,533 | $29.45 | $29.39 $29.51 |
| Oct 1, 2026 | $28.45 | $29.07 | $28.45 | $29.04 | +$0.34 | +1.17% | 65,927 | $28.89 | $28.45 $29.07 |
| Sep 30, 2026 | $28.72 | $29.30 | $28.70 | $28.70 | $-0.16 | -0.55% | 97,934 | $28.99 | $28.70 $29.30 |
| Sep 29, 2026 | $28.99 | $28.99 | $28.62 | $28.86 | $-0.15 | -0.53% | 12,689 | $28.78 | $28.62 $28.99 |
| Sep 28, 2026 | $28.98 | $29.84 | $28.76 | $29.02 | $-0.10 | -0.35% | 33,551 | $28.93 | $28.76 $29.84 |
| Sep 25, 2026 | $28.79 | $29.14 | $28.79 | $29.12 | +$0.12 | +0.43% | 22,483 | $29.05 | $28.79 $29.14 |
| Sep 24, 2026 | $28.95 | $29.09 | $28.83 | $29.00 | $-0.07 | -0.23% | 20,922 | $28.99 | $28.83 $29.09 |
| Sep 23, 2026 | $29.33 | $29.70 | $29.06 | $29.06 | $-0.21 | -0.72% | 10,682 | $29.18 | $29.06 $29.70 |
| Sep 22, 2026 | $29.36 | $29.41 | $29.19 | $29.27 | +$0.08 | +0.27% | 29,272 | $29.32 | $29.19 $29.41 |
| Sep 21, 2026 | $29.28 | $29.31 | $29.18 | $29.19 | +$0.01 | +0.05% | 13,087 | $29.27 | $29.18 $29.31 |
| Sep 18, 2026 | $29.31 | $29.31 | $29.01 | $29.18 | $-0.06 | -0.21% | 10,765 | $29.11 | $29.01 $29.31 |
| Sep 17, 2026 | $29.35 | $29.36 | $29.14 | $29.24 | +$0.20 | +0.71% | 14,870 | $29.28 | $29.14 $29.36 |
| Sep 16, 2026 | $29.30 | $29.41 | $28.85 | $29.04 | $-0.11 | -0.39% | 19,565 | $29.28 | $28.85 $29.41 |
| Sep 15, 2026 | $29.21 | $29.29 | $29.08 | $29.15 | $-0.13 | -0.45% | 8,616 | $29.17 | $29.08 $29.29 |
| Sep 14, 2026 | $29.42 | $29.48 | $29.28 | $29.28 | $-0.32 | -1.08% | 10,591 | $29.39 | $29.28 $29.48 |
| Sep 11, 2026 | $29.55 | $29.70 | $29.53 | $29.60 | +$0.26 | +0.89% | 12,922 | $29.64 | $29.53 $29.70 |
| Sep 10, 2026 | $30.11 | $30.11 | $29.33 | $29.34 | $-0.33 | -1.12% | 13,694 | $29.46 | $29.33 $30.11 |
| Sep 9, 2026 | $29.70 | $29.71 | $29.61 | $29.67 | $-0.26 | -0.85% | 9,561 | $29.69 | $29.61 $29.71 |
| Sep 8, 2026 | $29.98 | $30.22 | $29.93 | $29.93 | $-0.23 | -0.77% | 13,984 | $30.07 | $29.93 $30.22 |
| Sep 4, 2026 | $30.16 | $30.20 | $30.03 | $30.16 | +$0.16 | +0.53% | 171,739 | $30.09 | $30.03 $30.20 |
| Sep 3, 2026 | $29.74 | $30.08 | $29.72 | $30.00 | +$0.23 | +0.77% | 11,799 | $29.97 | $29.72 $30.08 |
| Sep 2, 2026 | $29.75 | $29.90 | $29.72 | $29.77 | +$0.18 | +0.61% | 18,083 | $29.84 | $29.72 $29.90 |
| Sep 1, 2026 | $29.80 | $29.92 | $29.59 | $29.59 | $-0.34 | -1.14% | 23,142 | $29.74 | $29.59 $29.92 |
| Aug 31, 2026 | $30.06 | $30.06 | $29.82 | $29.93 | $-0.19 | -0.63% | 50,938 | $29.91 | $29.82 $30.06 |
| Aug 28, 2026 | $30.10 | $30.38 | $30.10 | $30.12 | $-0.40 | -1.32% | 359,999 | $30.32 | $30.10 $30.38 |
| Aug 27, 2026 | $29.76 | $30.58 | $29.76 | $30.52 | +$0.08 | +0.25% | 35,714 | $30.47 | $29.76 $30.58 |
| Aug 26, 2026 | $30.55 | $30.55 | $30.41 | $30.44 | +$0.15 | +0.48% | 289,691 | $30.47 | $30.41 $30.55 |