MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
YNOT — Horizon Digital Frontier ETF
NasdaqHorizon Digital Frontier ETF
$33.51
-0.77(-2.24%)
- O
- 33.95
- H
- 34.12
- L
- 33.36
- V
- 19.86K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$33.51
Period Return+32.85%
Period High$35.02
Period Low$25.08
Avg Daily Volume29.3K
Total Trading Days315
YNOT — Historical OHLCV Price & Volume Table
Jul 10, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $33.95 | $34.12 | $33.36 | $33.51 | $-0.77 | -2.24% | 19,861 | $33.72 | $33.36 $34.12 |
| Oct 7, 2026 | $34.04 | $34.28 | $34.04 | $34.28 | $-0.38 | -1.11% | 26,339 | $34.18 | $34.04 $34.28 |
| Oct 6, 2026 | $34.51 | $34.90 | $34.51 | $34.66 | +$0.17 | +0.49% | 49,517 | $34.78 | $34.51 $34.90 |
| Oct 5, 2026 | $34.38 | $34.61 | $34.35 | $34.49 | +$0.22 | +0.63% | 306,543 | $34.48 | $34.35 $34.61 |
| Oct 2, 2026 | $34.34 | $34.42 | $34.20 | $34.27 | +$0.55 | +1.63% | 15,452 | $34.30 | $34.20 $34.42 |
| Oct 1, 2026 | $33.62 | $33.86 | $33.35 | $33.72 | +$0.26 | +0.77% | 19,266 | $33.61 | $33.35 $33.86 |
| Sep 30, 2026 | $33.52 | $33.58 | $33.46 | $33.47 | $-0.03 | -0.10% | 16,794 | $33.53 | $33.46 $33.58 |
| Sep 29, 2026 | $33.67 | $33.67 | $33.36 | $33.50 | +$0.17 | +0.52% | 17,702 | $33.51 | $33.36 $33.67 |
| Sep 28, 2026 | $33.76 | $33.76 | $33.08 | $33.33 | $-0.48 | -1.41% | 25,080 | $33.36 | $33.08 $33.76 |
| Sep 25, 2026 | $33.68 | $33.93 | $33.66 | $33.80 | +$0.15 | +0.46% | 22,482 | $33.80 | $33.66 $33.93 |
| Sep 24, 2026 | $33.57 | $33.81 | $33.40 | $33.65 | $-0.18 | -0.53% | 33,964 | $33.61 | $33.40 $33.81 |
| Sep 23, 2026 | $34.32 | $34.32 | $33.78 | $33.83 | $-0.48 | -1.41% | 22,323 | $33.88 | $33.78 $34.32 |
| Sep 22, 2026 | $34.07 | $34.32 | $33.97 | $34.31 | +$0.19 | +0.55% | 27,171 | $34.16 | $33.97 $34.32 |
| Sep 21, 2026 | $33.76 | $34.17 | $33.70 | $34.13 | +$0.95 | +2.86% | 20,303 | $33.98 | $33.70 $34.17 |
| Sep 18, 2026 | $33.08 | $33.19 | $32.77 | $33.18 | +$0.27 | +0.82% | 19,574 | $32.97 | $32.77 $33.19 |
| Sep 17, 2026 | $32.91 | $32.96 | $32.86 | $32.90 | +$0.76 | +2.37% | 15,253 | $32.90 | $32.86 $32.96 |
| Sep 16, 2026 | $32.42 | $33.11 | $31.91 | $32.14 | +$0.13 | +0.41% | 14,517 | $32.37 | $31.91 $33.11 |
| Sep 15, 2026 | $32.28 | $32.28 | $32.00 | $32.01 | $-0.17 | -0.53% | 9,595 | $32.07 | $32.00 $32.28 |
| Sep 14, 2026 | $32.70 | $32.70 | $31.94 | $32.18 | $-0.89 | -2.68% | 10,676 | $32.19 | $31.94 $32.70 |
| Sep 11, 2026 | $32.92 | $33.15 | $32.92 | $33.07 | +$0.38 | +1.16% | 11,813 | $33.07 | $32.92 $33.15 |
| Sep 10, 2026 | $33.37 | $33.37 | $32.67 | $32.69 | $-0.68 | -2.05% | 20,973 | $32.80 | $32.67 $33.37 |
| Sep 9, 2026 | $33.48 | $33.55 | $33.31 | $33.37 | $-0.10 | -0.30% | 12,940 | $33.44 | $33.31 $33.55 |
| Sep 8, 2026 | $33.56 | $33.70 | $33.31 | $33.47 | +$0.31 | +0.95% | 27,523 | $33.59 | $33.31 $33.70 |
| Sep 4, 2026 | $32.82 | $33.19 | $32.82 | $33.16 | +$0.49 | +1.49% | 31,218 | $33.00 | $32.82 $33.19 |
| Sep 3, 2026 | $32.44 | $32.71 | $32.24 | $32.67 | +$0.44 | +1.36% | 35,204 | $32.61 | $32.24 $32.71 |
| Sep 2, 2026 | $31.95 | $32.23 | $31.91 | $32.23 | +$0.22 | +0.67% | 16,296 | $32.09 | $31.91 $32.23 |
| Sep 1, 2026 | $32.76 | $32.76 | $31.99 | $32.02 | $-0.60 | -1.84% | 27,373 | $32.14 | $31.99 $32.76 |
| Aug 31, 2026 | $32.52 | $32.65 | $32.43 | $32.62 | +$0.12 | +0.37% | 23,862 | $32.52 | $32.43 $32.65 |
| Aug 28, 2026 | $32.90 | $32.97 | $32.47 | $32.50 | $-0.53 | -1.59% | 16,643 | $32.67 | $32.47 $32.97 |
| Aug 27, 2026 | $32.74 | $33.04 | $32.74 | $33.02 | +$0.55 | +1.69% | 13,728 | $32.89 | $32.74 $33.04 |