MARKET IS OPEN
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%
STOX — Horizon Core Equity ETF
Cboe BZXHorizon Core Equity ETF
$32.54
-0.03(-0.08%)
- O
- 32.24
- H
- 32.59
- L
- 32.24
- V
- 25.65K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$32.54
Period Return+29.03%
Period High$33.16
Period Low$25.12
Avg Daily Volume33.3K
Total Trading Days323
STOX — Historical OHLCV Price & Volume Table
Jun 26, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $32.24 | $32.59 | $32.24 | $32.54 | $-0.03 | -0.08% | 25,652 | $32.50 | $32.24 $32.59 |
| Oct 6, 2026 | $32.64 | $32.65 | $32.54 | $32.57 | +$0.18 | +0.54% | 17,048 | $32.61 | $32.54 $32.65 |
| Oct 5, 2026 | $32.11 | $32.45 | $32.11 | $32.39 | +$0.19 | +0.58% | 23,006 | $32.36 | $32.11 $32.45 |
| Oct 2, 2026 | $32.93 | $32.93 | $32.18 | $32.20 | +$0.22 | +0.69% | 59,195 | $32.28 | $32.18 $32.93 |
| Oct 1, 2026 | $32.14 | $32.14 | $31.80 | $31.98 | $-0.00 | +0.00% | 28,344 | $31.90 | $31.80 $32.14 |
| Sep 30, 2026 | $32.23 | $32.26 | $31.98 | $31.98 | $-0.03 | -0.09% | 22,049 | $32.22 | $31.98 $32.26 |
| Sep 29, 2026 | $32.08 | $32.09 | $31.93 | $32.01 | $-0.04 | -0.11% | 31,774 | $32.00 | $31.93 $32.09 |
| Sep 28, 2026 | $32.32 | $32.32 | $32.04 | $32.05 | $-0.27 | -0.84% | 24,040 | $32.14 | $32.04 $32.32 |
| Sep 25, 2026 | $32.16 | $32.33 | $32.12 | $32.32 | +$0.17 | +0.54% | 19,469 | $32.24 | $32.12 $32.33 |
| Sep 24, 2026 | $32.09 | $32.18 | $31.98 | $32.15 | +$0.05 | +0.14% | 34,658 | $32.10 | $31.98 $32.18 |
| Sep 23, 2026 | $32.56 | $32.56 | $32.05 | $32.10 | $-0.29 | -0.90% | 17,462 | $32.24 | $32.05 $32.56 |
| Sep 22, 2026 | $32.48 | $32.48 | $32.36 | $32.40 | $-0.02 | -0.07% | 21,247 | $32.40 | $32.36 $32.48 |
| Sep 21, 2026 | $32.15 | $32.46 | $32.15 | $32.42 | +$0.52 | +1.62% | 24,818 | $32.30 | $32.15 $32.46 |
| Sep 18, 2026 | $32.07 | $32.07 | $31.75 | $31.90 | +$0.04 | +0.13% | 33,534 | $31.87 | $31.75 $32.07 |
| Sep 17, 2026 | $31.77 | $31.88 | $31.72 | $31.86 | +$0.43 | +1.36% | 21,447 | $31.80 | $31.72 $31.88 |
| Sep 16, 2026 | $31.80 | $31.80 | $31.28 | $31.43 | $-0.14 | -0.44% | 25,165 | $31.59 | $31.28 $31.80 |
| Sep 15, 2026 | $31.05 | $31.63 | $31.05 | $31.57 | $-0.18 | -0.56% | 23,138 | $31.58 | $31.05 $31.63 |
| Sep 14, 2026 | $31.80 | $31.81 | $31.64 | $31.75 | $-0.18 | -0.55% | 16,136 | $31.72 | $31.64 $31.81 |
| Sep 11, 2026 | $31.98 | $31.99 | $31.86 | $31.93 | +$0.29 | +0.90% | 17,424 | $31.94 | $31.86 $31.99 |
| Sep 10, 2026 | $31.74 | $31.74 | $31.56 | $31.64 | $-0.15 | -0.46% | 16,915 | $31.64 | $31.56 $31.74 |
| Sep 9, 2026 | $31.97 | $31.97 | $31.77 | $31.79 | $-0.15 | -0.45% | 19,624 | $31.83 | $31.77 $31.97 |
| Sep 8, 2026 | $31.96 | $32.02 | $31.92 | $31.93 | $-0.19 | -0.59% | 17,011 | $31.98 | $31.92 $32.02 |
| Sep 4, 2026 | $32.33 | $32.33 | $32.06 | $32.12 | $-0.13 | -0.40% | 12,740 | $32.13 | $32.06 $32.33 |
| Sep 3, 2026 | $32.10 | $32.27 | $32.01 | $32.25 | +$0.35 | +1.10% | 11,898 | $32.12 | $32.01 $32.27 |
| Sep 2, 2026 | $31.70 | $31.98 | $31.70 | $31.90 | +$0.12 | +0.38% | 13,703 | $31.88 | $31.70 $31.98 |
| Sep 1, 2026 | $31.95 | $31.95 | $31.70 | $31.78 | $-0.17 | -0.53% | 9,009 | $31.81 | $31.70 $31.95 |
| Aug 31, 2026 | $31.86 | $31.95 | $31.83 | $31.95 | $-0.11 | -0.34% | 45,395 | $31.89 | $31.83 $31.95 |
| Aug 28, 2026 | $31.90 | $32.28 | $31.90 | $32.06 | +$0.00 | +0.00% | 301,242 | $32.21 | $31.90 $32.28 |
| Aug 27, 2026 | $32.07 | $32.09 | $31.93 | $32.06 | +$0.21 | +0.66% | 105,319 | $31.98 | $31.93 $32.09 |
| Aug 26, 2026 | $32.01 | $32.01 | $31.73 | $31.85 | $-0.11 | -0.35% | 264,266 | $31.79 | $31.73 $32.01 |