Horizon Multi-Factor U.S. Equity Advisor (USRTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 13 June 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 12 June 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 11 June 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 10 June 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 07 June 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 06 June 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 05 June 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 04 June 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 03 June 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 31 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 30 May 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 29 May 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 28 May 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 24 May 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 23 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 22 May 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 21 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 20 May 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 17 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 16 May 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 15 May 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 14 May 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 13 May 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 10 May 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 09 May 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 08 May 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 07 May 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 06 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 03 May 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 02 May 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 01 May 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 30 Apr 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 29 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 26 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 25 Apr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 24 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 23 Apr 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 22 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 19 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 18 Apr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 17 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 16 Apr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 15 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 12 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 11 Apr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 10 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 09 Apr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 08 Apr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 05 Apr 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 04 Apr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 03 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 02 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 01 Apr 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 28 Mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 27 Mar 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 26 Mar 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 25 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 22 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 21 Mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 20 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 19 Mar 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 18 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 15 Mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 14 Mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 13 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 12 Mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 11 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 08 Mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 07 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 06 Mar 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 05 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 04 Mar 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 01 Mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 29 Feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 28 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 27 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 26 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 23 Feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 22 Feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 21 Feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 20 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 16 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 15 Feb 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 14 Feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 13 Feb 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 12 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 09 Feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 08 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 07 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 06 Feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 05 Feb 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 02 Feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 01 Feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 31 Jan 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 30 Jan 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 29 Jan 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 26 Jan 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 25 Jan 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 24 Jan 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| *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.