Horizon Expedition Plus ETF

HBTA
🏛️ usa →
28.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.02 28.02 27.78 28.01 0.0M
2025-09-25 26.60 27.91 26.60 27.85 0.0M
2025-09-24 28.05 28.14 27.86 27.99 0.1M
2025-09-23 27.87 28.34 27.87 28.08 0.0M
2025-09-22 28.16 28.35 28.16 28.35 0.0M
2025-09-19 28.09 28.17 28.00 28.17 0.0M
2025-09-18 28.01 28.06 27.92 27.92 0.0M
2025-09-17 27.87 27.87 27.57 27.73 0.0M
2025-09-16 27.91 27.96 27.83 27.90 0.0M
2025-09-15 27.73 27.95 27.73 27.86 0.0M
2025-09-12 27.56 27.74 27.56 27.71 0.1M
2025-09-11 27.60 27.68 27.53 27.63 0.2M
2025-09-10 27.34 27.60 27.32 27.43 0.3M
2025-09-09 27.12 27.22 27.06 27.22 0.0M
2025-09-08 27.12 27.14 27.06 27.09 0.0M
2025-09-05 26.85 26.97 26.78 26.93 0.0M
2025-09-04 26.66 27.02 26.66 26.98 0.0M
2025-09-03 26.67 26.74 26.57 26.74 0.0M
2025-09-02 26.30 26.58 26.22 26.58 0.0M
2025-08-29 26.77 26.83 26.74 26.76 0.0M
2025-08-28 26.98 27.14 26.95 27.03 0.0M
2025-08-27 26.95 26.97 26.91 26.96 0.0M
2025-08-26 26.67 26.88 26.67 26.88 0.0M
2025-08-25 26.62 27.31 26.62 26.65 0.0M
2025-08-22 26.69 26.84 26.69 26.78 0.0M
2025-08-21 26.41 26.41 26.18 26.29 0.0M
2025-08-20 26.45 26.45 26.07 26.44 0.0M
2025-08-19 26.86 26.86 26.51 26.53 0.0M
2025-08-18 26.83 26.87 26.72 26.87 0.0M
2025-08-15 26.92 26.92 26.84 26.85 0.0M
2025-08-14 26.96 27.01 26.90 26.95 0.0M
2025-08-13 26.90 26.96 26.82 26.87 0.0M
2025-08-12 26.60 26.96 26.60 26.89 0.0M
2025-08-11 26.64 26.71 26.54 26.54 0.0M
2025-08-08 26.49 26.64 26.49 26.56 0.0M
2025-08-07 26.47 26.47 26.12 26.31 0.0M
2025-08-06 26.02 26.37 26.02 26.33 0.0M
2025-08-05 26.15 26.16 26.01 26.04 0.0M
2025-08-04 26.06 26.18 26.05 26.18 0.0M
2025-08-01 25.54 25.73 25.54 25.61 0.0M
2025-07-31 26.55 26.61 26.32 26.32 2.1M
2025-07-30 26.36 26.38 26.16 26.27 0.0M
2025-07-29 26.29 26.29 26.26 26.26 0.0M
2025-07-28 26.45 26.45 26.29 26.38 0.0M
2025-07-25 26.28 26.38 26.28 26.33 0.0M
2025-07-24 26.19 26.27 26.18 26.22 0.0M
2025-07-23 26.04 26.07 25.99 26.05 0.0M
2025-07-22 25.83 25.92 25.81 25.90 0.0M
2025-07-21 26.06 26.07 25.98 25.98 0.0M
2025-07-18 25.86 25.92 25.84 25.91 0.0M
2025-07-17 25.80 25.94 25.80 25.89 0.0M
2025-07-16 25.60 25.71 25.60 25.71 0.0M
2025-07-15 25.72 25.76 25.56 25.56 0.0M
2025-07-14 25.55 25.71 25.55 25.71 0.0M
2025-07-11 25.59 25.60 25.58 25.59 0.0M
2025-07-10 25.58 25.64 25.52 25.64 0.0M
2025-07-09 25.50 25.62 25.47 25.57 0.0M
2025-07-08 25.38 25.45 25.29 25.29 0.0M
2025-07-07 25.45 25.52 25.30 25.38 0.1M
2025-07-03 25.64 25.70 25.63 25.70 0.0M
2025-07-02 25.29 25.38 25.29 25.37 0.0M
2025-07-01 24.83 25.31 24.83 25.15 0.0M
2025-06-30 25.28 25.40 25.28 25.40 0.0M
2025-06-27 25.17 25.24 25.05 25.22 0.0M
2025-06-26 24.94 25.06 24.94 25.06 0.0M
2025-06-25 24.82 24.85 24.72 24.72 0.0M
2025-06-24 24.62 24.76 24.62 24.74 0.0M
2025-06-23 24.21 24.38 24.08 24.38 0.0M
2025-06-20 24.30 24.30 24.06 24.11 0.0M
2025-06-18 24.31 24.31 24.16 24.16 0.0M
2025-06-17 24.31 24.32 24.12 24.15 0.0M
2025-06-16 24.42 24.51 24.31 24.42 0.2M
2025-06-13 24.07 24.25 24.00 24.03 0.0M
2025-06-12 24.05 24.37 24.05 24.35 0.0M
2025-06-11 24.42 24.45 24.28 24.28 0.0M
2025-06-10 24.35 24.36 24.35 24.36 0.0M
2025-06-09 24.21 24.34 24.21 24.26 0.0M
2025-06-06 24.06 24.24 24.06 24.13 0.0M
2025-06-05 24.03 24.18 23.86 23.90 0.0M
2025-06-04 23.59 24.10 23.59 24.08 0.0M
2025-06-03 23.75 24.04 23.75 24.04 0.0M
2025-06-02 23.64 23.84 23.64 23.84 0.0M
2025-05-30 23.75 23.75 23.54 23.74 0.0M
2025-05-29 23.79 23.83 23.66 23.72 0.0M
2025-05-28 23.71 23.71 23.61 23.61 0.0M
2025-05-27 23.44 23.77 23.44 23.70 0.0M
2025-05-23 22.96 23.21 22.96 23.11 0.0M
2025-05-22 23.37 23.53 23.36 23.37 0.0M
2025-05-21 23.62 23.62 23.27 23.32 0.0M
2025-05-20 23.62 23.70 23.62 23.65 0.0M
2025-05-19 23.73 23.80 23.73 23.80 0.0M
2025-05-16 23.66 23.78 23.66 23.78 0.0M
2025-05-15 23.51 23.71 23.51 23.64 0.0M
2025-05-14 23.61 23.67 23.58 23.67 0.0M
2025-05-13 23.50 23.62 23.50 23.53 0.0M
2025-05-12 23.14 23.14 23.14 23.14 0.0M
2025-05-09 22.30 22.30 22.15 22.20 0.0M
2025-05-08 22.11 22.46 22.11 22.23 0.0M
2025-05-07 21.94 22.02 21.91 22.02 0.0M
2025-05-06 21.73 22.02 21.73 21.96 0.0M
2025-05-05 22.24 22.24 22.12 22.12 0.0M
2025-05-02 22.17 22.25 22.15 22.25 0.0M
2025-05-01 21.93 22.07 21.91 21.91 0.0M
2025-04-30 20.94 21.62 20.94 21.62 0.0M
2025-04-29 20.83 21.62 20.83 21.60 0.0M
2025-04-28 21.42 21.47 21.19 21.47 0.0M
2025-04-25 21.30 21.44 21.30 21.44 0.0M
2025-04-24 20.45 21.17 20.45 21.17 0.0M
2025-04-23 20.90 20.98 20.59 20.60 0.0M
2025-04-22 19.81 20.03 19.81 20.03 0.0M
2025-04-21 19.41 19.46 19.09 19.40 0.0M
2025-04-17 20.09 20.17 20.03 20.03 0.0M
2025-04-16 19.75 20.33 19.75 20.00 0.0M
2025-04-15 20.79 20.79 20.68 20.68 0.0M
2025-04-14 20.92 20.92 20.58 20.72 0.0M
2025-04-11 19.19 20.71 19.19 20.60 0.0M
2025-04-10 20.45 20.45 19.65 20.17 0.0M
2025-04-09 19.03 21.11 18.80 21.11 0.0M
2025-04-08 20.02 20.08 18.71 18.71 0.9M
2025-04-07 19.59 19.59 18.85 19.10 0.0M
2025-04-04 19.34 19.34 19.06 19.06 0.0M
2025-04-03 21.24 21.24 20.53 20.53 0.0M
2025-04-02 21.82 22.26 21.82 22.19 0.0M
2025-04-01 21.65 21.92 21.54 21.92 0.0M
2025-03-31 21.24 21.69 21.24 21.69 0.0M
2025-03-28 21.82 21.82 21.57 21.64 0.0M
2025-03-27 22.40 22.47 22.27 22.34 0.0M
2025-03-26 22.70 22.70 22.35 22.46 0.0M
2025-03-25 22.88 22.94 22.88 22.94 0.0M
2025-03-24 22.74 22.86 22.70 22.86 0.0M
2025-03-21 21.93 22.23 21.93 22.23 0.0M
2025-03-20 22.34 22.34 22.16 22.16 0.0M
2025-03-19 21.70 22.24 21.70 22.21 0.0M
2025-03-18 21.98 21.98 21.79 21.84 0.0M
2025-03-17 22.09 22.35 22.07 22.25 0.0M
2025-03-14 21.83 22.15 21.81 22.15 0.0M
2025-03-13 21.79 21.79 21.46 21.51 0.0M
2025-03-12 22.01 22.02 21.99 22.02 0.0M
2025-03-11 21.83 21.83 21.75 21.77 0.0M
2025-03-10 22.09 22.09 21.72 21.83 0.0M
2025-03-07 22.26 22.81 22.26 22.81 0.0M
2025-03-06 22.77 22.77 22.71 22.71 0.0M
2025-03-05 20.83 23.41 20.83 23.41 0.0M
2025-03-04 23.13 23.45 22.80 23.04 0.0M
2025-03-03 23.92 24.02 23.23 23.36 0.0M
2025-02-28 23.61 24.07 23.60 24.07 0.0M
2025-02-27 24.17 24.19 23.59 23.59 0.0M
2025-02-26 24.51 24.51 24.18 24.24 0.0M
2025-02-25 24.34 24.35 23.89 24.17 0.0M
2025-02-24 24.54 24.68 24.42 24.42 0.0M
2025-02-21 25.18 25.18 24.69 24.69 0.0M
2025-02-20 25.23 25.34 25.23 25.33 0.1M
2025-02-19 25.26 25.53 25.26 25.53 0.0M
2025-02-18 25.44 25.47 25.35 25.47 0.0M
2025-02-14 25.43 25.49 25.38 25.49 0.0M
2025-02-13 25.28 25.39 25.17 25.39 0.0M
2025-02-12 25.11 25.11 25.05 25.05 0.0M
2025-02-11 25.13 25.18 25.03 25.12 0.0M
2025-02-10 25.19 25.22 25.16 25.17 0.0M
2025-02-07 25.21 25.39 24.94 24.96 0.0M
2025-02-06 25.18 25.30 25.15 25.30 0.0M
2025-02-05 24.97 25.12 24.91 25.11 0.2M
2025-02-04 24.92 25.01 24.89 25.01 0.1M
2025-02-03 24.76 24.78 24.70 24.70 0.0M
2025-01-31 25.42 25.42 24.97 24.97 0.0M
2025-01-30 24.84 25.10 24.84 25.10 0.0M
2025-01-29 24.97 25.01 24.91 24.91 0.0M
2025-01-28 25.09 25.09 25.06 25.06 0.0M
2025-01-27 24.66 24.68 24.52 24.57 0.0M
2025-01-24 25.48 25.48 25.36 25.36 0.0M
2025-01-23 25.36 25.51 25.34 25.42 0.0M