Advertisement
Advertisement
U.S. Markets closed
S&P Futures
3,973.00 -5.00 (-0.13%) Dow Futures
32,275.00 -44.00 (-0.14%) Nasdaq Futures
12,833.75 -20.25 (-0.16%) Russell 2000 Futures
1,732.50 0.00 (0.00%) Crude Oil
69.23 -0.73 (-1.04%) Gold
1,995.50 -0.40 (-0.02%)
Horizon Active Risk Assist Fund (ACRIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EDT
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Mar 22, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Mar 21, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| Mar 20, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Mar 17, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Mar 16, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Mar 15, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| Mar 14, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Mar 13, 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| Mar 10, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Mar 09, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Mar 08, 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| Mar 07, 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| Mar 06, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Mar 03, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| Mar 02, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Mar 01, 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| Feb 28, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Feb 27, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| Feb 24, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Feb 23, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| Feb 22, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| Feb 21, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| Feb 17, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Feb 16, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Feb 15, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Feb 14, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Feb 13, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Feb 10, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Feb 09, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| Feb 08, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Feb 07, 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| Feb 06, 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| Feb 03, 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| Feb 02, 2023 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| Feb 01, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| Jan 31, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| Jan 30, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| Jan 27, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| Jan 26, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Jan 25, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| Jan 24, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| Jan 23, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| Jan 20, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| Jan 19, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Jan 18, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 17, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Jan 13, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| Jan 12, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Jan 11, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 10, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Jan 09, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Jan 06, 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| Jan 05, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| Jan 04, 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Jan 03, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Dec 30, 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Dec 29, 2022 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Dec 28, 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Dec 27, 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Dec 23, 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Dec 22, 2022 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| Dec 21, 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Dec 20, 2022 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Dec 19, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Dec 16, 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Dec 15, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Dec 14, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Dec 13, 2022 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Dec 12, 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| Dec 09, 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| Dec 08, 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Dec 07, 2022 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Dec 06, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Dec 05, 2022 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Dec 02, 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| Dec 01, 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| Nov 30, 2022 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| Nov 29, 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Nov 28, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Nov 25, 2022 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Nov 23, 2022 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Nov 22, 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| Nov 21, 2022 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| Nov 18, 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| Nov 17, 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| Nov 16, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Nov 15, 2022 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| Nov 14, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Nov 11, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Nov 10, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Nov 09, 2022 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| Nov 08, 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Nov 07, 2022 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| Nov 04, 2022 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Nov 03, 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Nov 02, 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Nov 01, 2022 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Oct 31, 2022 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Oct 28, 2022 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
