MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HBTA — Horizon Expedition Plus ETF
NYSE ArcaHorizon Expedition Plus ETF
$33.43
+0.33(+1.00%)
- O
- 33.49
- H
- 33.57
- L
- 33.30
- V
- 14.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.43
Period Return+66.87%
Period High$33.57
Period Low$19.81
Avg Daily Volume38.8K
Total Trading Days365
HBTA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.49 | $33.57 | $33.30 | $33.43 | +$0.33 | +1.00% | 14,464 | $33.45 | $33.30 $33.57 |
| Oct 1, 2026 | $32.74 | $33.16 | $32.62 | $33.10 | +$0.22 | +0.66% | 16,669 | $32.90 | $32.62 $33.16 |
| Sep 30, 2026 | $33.02 | $33.14 | $32.88 | $32.88 | $-0.02 | -0.06% | 19,058 | $33.07 | $32.88 $33.14 |
| Sep 29, 2026 | $32.87 | $32.96 | $32.70 | $32.90 | +$0.13 | +0.39% | 19,031 | $32.85 | $32.70 $32.96 |
| Sep 28, 2026 | $32.88 | $32.88 | $32.55 | $32.77 | $-0.52 | -1.56% | 27,622 | $32.78 | $32.55 $32.88 |
| Sep 25, 2026 | $33.13 | $33.32 | $33.03 | $33.29 | +$0.20 | +0.60% | 18,868 | $33.22 | $33.03 $33.32 |
| Sep 24, 2026 | $32.80 | $33.14 | $32.72 | $33.09 | +$0.08 | +0.24% | 20,001 | $33.00 | $32.72 $33.14 |
| Sep 23, 2026 | $32.96 | $33.09 | $32.88 | $33.01 | $-0.30 | -0.91% | 22,747 | $32.99 | $32.88 $33.09 |
| Sep 22, 2026 | $32.68 | $33.32 | $32.68 | $33.31 | +$0.11 | +0.33% | 19,620 | $33.21 | $32.68 $33.32 |
| Sep 21, 2026 | $32.78 | $33.25 | $32.78 | $33.20 | +$0.95 | +2.96% | 15,003 | $33.04 | $32.78 $33.25 |
| Sep 18, 2026 | $32.00 | $32.25 | $31.97 | $32.25 | +$0.23 | +0.71% | 15,697 | $32.07 | $31.97 $32.25 |
| Sep 17, 2026 | $31.93 | $32.06 | $31.85 | $32.02 | +$0.62 | +1.99% | 17,980 | $31.98 | $31.85 $32.06 |
| Sep 16, 2026 | $31.63 | $32.21 | $31.10 | $31.40 | $-0.08 | -0.25% | 19,969 | $31.64 | $31.10 $32.21 |
| Sep 15, 2026 | $31.70 | $31.70 | $31.39 | $31.48 | $-0.20 | -0.62% | 10,859 | $31.45 | $31.39 $31.70 |
| Sep 14, 2026 | $30.87 | $31.83 | $30.87 | $31.68 | $-0.46 | -1.44% | 12,953 | $31.71 | $30.87 $31.83 |
| Sep 11, 2026 | $32.18 | $32.23 | $32.03 | $32.14 | +$0.43 | +1.37% | 30,505 | $32.14 | $32.03 $32.23 |
| Sep 10, 2026 | $31.64 | $31.89 | $31.63 | $31.71 | $-0.49 | -1.54% | 13,988 | $31.75 | $31.63 $31.89 |
| Sep 9, 2026 | $32.23 | $32.34 | $32.14 | $32.20 | $-0.12 | -0.38% | 18,588 | $32.23 | $32.14 $32.34 |
| Sep 8, 2026 | $32.22 | $32.50 | $32.19 | $32.32 | +$0.09 | +0.28% | 14,519 | $32.44 | $32.19 $32.50 |
| Sep 4, 2026 | $32.23 | $32.26 | $32.07 | $32.23 | +$0.24 | +0.76% | 12,972 | $32.19 | $32.07 $32.26 |
| Sep 3, 2026 | $31.70 | $32.09 | $31.70 | $31.99 | +$0.51 | +1.62% | 15,328 | $32.01 | $31.70 $32.09 |
| Sep 2, 2026 | $31.35 | $31.58 | $31.35 | $31.48 | +$0.09 | +0.29% | 27,791 | $31.48 | $31.35 $31.58 |
| Sep 1, 2026 | $31.50 | $31.59 | $31.22 | $31.39 | $-0.54 | -1.68% | 21,637 | $31.44 | $31.22 $31.59 |
| Aug 31, 2026 | $31.97 | $31.97 | $31.79 | $31.93 | $-0.21 | -0.66% | 22,058 | $31.88 | $31.79 $31.97 |
| Aug 28, 2026 | $32.36 | $32.42 | $32.06 | $32.14 | $-0.20 | -0.62% | 19,859 | $32.14 | $32.06 $32.42 |
| Aug 27, 2026 | $31.68 | $32.34 | $31.68 | $32.34 | +$0.11 | +0.35% | 22,315 | $32.23 | $31.68 $32.34 |
| Aug 26, 2026 | $32.18 | $32.26 | $32.06 | $32.23 | +$0.11 | +0.33% | 1,451,521 | $32.10 | $32.06 $32.26 |
| Aug 25, 2026 | $32.13 | $32.17 | $32.01 | $32.12 | +$0.21 | +0.67% | 13,753 | $32.11 | $32.01 $32.17 |
| Aug 24, 2026 | $31.71 | $32.03 | $31.71 | $31.91 | $-0.29 | -0.91% | 28,072 | $31.94 | $31.71 $32.03 |
| Aug 21, 2026 | $32.11 | $32.27 | $32.03 | $32.20 | +$0.19 | +0.59% | 18,634 | $32.17 | $32.03 $32.27 |