Horizon Multi-Factor U.S. Equity Inv (USRAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | - | - | - | - | - | - |
| 26 June 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 25 June 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 24 June 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 21 June 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 20 June 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 18 June 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 17 June 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 14 June 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 13 June 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 12 June 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 11 June 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 10 June 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 07 June 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 06 June 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 05 June 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 04 June 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 03 June 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 31 May 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 30 May 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 29 May 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 28 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 24 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 23 May 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 22 May 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 21 May 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 20 May 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 17 May 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 16 May 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 15 May 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 14 May 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 13 May 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 10 May 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 09 May 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 08 May 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 07 May 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 06 May 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 03 May 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 02 May 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 01 May 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 30 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 29 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 26 Apr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 25 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 24 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 23 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 22 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 19 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 18 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 17 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 16 Apr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 15 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 12 Apr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 11 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 10 Apr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 09 Apr 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 08 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 05 Apr 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 04 Apr 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 03 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 02 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 01 Apr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 28 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 27 Mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 26 Mar 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 25 Mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 22 Mar 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 21 Mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 20 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 19 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 18 Mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 15 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 14 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 13 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 12 Mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 11 Mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 08 Mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 07 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 06 Mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 05 Mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 04 Mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 01 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 29 Feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 28 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 27 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 26 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 23 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 22 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 21 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 20 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 16 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 15 Feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 14 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 13 Feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 12 Feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 09 Feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 08 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 07 Feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 06 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 05 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.