THOR Index Rotation ETF (THIR)
NYSE: THIR · Real-Time Price · USD
27.67
+0.05 (0.18%)
At close: May 28, 2025, 4:00 PM
27.67
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
THIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 27.91 | 27.94 | 27.85 | 27.85 | - | 0.83% | 2,242 |
| May 27, 2025 | 27.67 | 27.91 | 27.62 | 27.62 | 27.62 | 1.17% | 45,140 |
| May 23, 2025 | 27.27 | 27.42 | 27.25 | 27.30 | 27.30 | -0.69% | 11,922 |
| May 22, 2025 | 27.50 | 27.72 | 27.49 | 27.49 | 27.49 | 0.33% | 10,942 |
| May 21, 2025 | 27.79 | 27.89 | 27.40 | 27.40 | 27.40 | -1.79% | 44,634 |
| May 20, 2025 | 28.00 | 28.00 | 27.88 | 27.90 | 27.90 | -0.14% | 87,185 |
| May 19, 2025 | 27.85 | 28.08 | 27.85 | 27.94 | 27.94 | -0.04% | 135,309 |
| May 16, 2025 | 27.87 | 28.01 | 27.86 | 27.95 | 27.95 | 1.45% | 10,355 |
| May 15, 2025 | 27.65 | 27.88 | 27.55 | 27.55 | 27.55 | -0.71% | 17,426 |
| May 14, 2025 | 27.73 | 27.75 | 27.69 | 27.75 | 27.75 | 0.13% | 13,470 |
| May 13, 2025 | 27.64 | 27.79 | 27.64 | 27.71 | 27.71 | 0.69% | 88,396 |
| May 12, 2025 | 27.38 | 27.52 | 27.36 | 27.52 | 27.52 | 3.19% | 60,987 |
| May 9, 2025 | 26.79 | 26.79 | 26.62 | 26.67 | 26.67 | -0.15% | 7,074 |
| May 8, 2025 | 26.68 | 26.90 | 26.68 | 26.71 | 26.71 | 0.75% | 13,420 |
| May 7, 2025 | 26.43 | 26.54 | 26.34 | 26.51 | 26.51 | 0.36% | 42,169 |
| May 6, 2025 | 26.46 | 26.47 | 26.35 | 26.42 | 26.42 | -0.73% | 2,374 |
| May 5, 2025 | 26.50 | 26.76 | 26.50 | 26.61 | 26.61 | -0.47% | 33,692 |
| May 2, 2025 | 26.75 | 26.78 | 26.72 | 26.74 | 26.74 | 1.35% | 25,962 |
| May 1, 2025 | 26.43 | 26.51 | 26.38 | 26.38 | 26.38 | 0.61% | 1,070 |
| Apr 30, 2025 | 25.86 | 26.22 | 25.55 | 26.22 | 26.22 | 0.25% | 18,953 |
| Apr 29, 2025 | 25.94 | 26.19 | 25.93 | 26.16 | 26.16 | 0.56% | 14,685 |
| Apr 28, 2025 | 25.83 | 26.01 | 25.72 | 26.01 | 26.01 | 0.21% | 34,751 |
| Apr 25, 2025 | 25.72 | 25.96 | 25.72 | 25.96 | 25.96 | 0.58% | 52,019 |
| Apr 24, 2025 | 25.51 | 25.81 | 25.50 | 25.81 | 25.81 | 2.05% | 15,736 |
| Apr 23, 2025 | 25.61 | 25.72 | 25.22 | 25.29 | 25.29 | 1.54% | 98,653 |
| Apr 22, 2025 | 24.73 | 25.00 | 24.70 | 24.91 | 24.91 | 2.58% | 32,198 |
| Apr 21, 2025 | 24.54 | 24.54 | 24.06 | 24.28 | 24.28 | -2.37% | 29,490 |
| Apr 17, 2025 | 24.96 | 25.04 | 24.82 | 24.87 | 24.87 | -0.44% | 92,748 |
| Apr 16, 2025 | 24.93 | 24.98 | 24.93 | 24.98 | 24.98 | 0.04% | 1,418 |
| Apr 15, 2025 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | - | 3,306 |
| Apr 14, 2025 | 24.96 | 24.98 | 24.96 | 24.97 | 24.97 | 0.04% | 14,340 |
| Apr 11, 2025 | 24.96 | 24.98 | 24.96 | 24.96 | 24.96 | -0.04% | 148,421 |
| Apr 10, 2025 | 24.95 | 24.98 | 24.95 | 24.97 | 24.97 | 0.02% | 29,810 |
| Apr 9, 2025 | 24.97 | 25.03 | 24.95 | 24.97 | 24.97 | 0.02% | 65,640 |
| Apr 8, 2025 | 24.96 | 24.98 | 24.95 | 24.96 | 24.96 | 0.02% | 105,185 |
| Apr 7, 2025 | 24.96 | 24.97 | 24.94 | 24.96 | 24.96 | - | 154,254 |
| Apr 4, 2025 | 24.95 | 24.96 | 24.94 | 24.96 | 24.96 | 0.04% | 89,679 |
| Apr 3, 2025 | 24.93 | 24.95 | 24.93 | 24.95 | 24.95 | -0.02% | 889 |
| Apr 2, 2025 | 24.94 | 24.97 | 24.94 | 24.95 | 24.95 | 0.32% | 239,993 |
| Apr 1, 2025 | 24.93 | 24.95 | 24.87 | 24.87 | 24.87 | 0.28% | 1,925,327 |
| Mar 31, 2025 | 24.94 | 24.97 | 24.80 | 24.80 | 24.80 | -0.60% | 25,923 |
| Mar 28, 2025 | 24.93 | 24.95 | 24.93 | 24.95 | 24.95 | 0.04% | 2,064 |
| Mar 27, 2025 | 24.96 | 24.96 | 24.92 | 24.94 | 24.94 | - | 8,659 |
| Mar 26, 2025 | 24.92 | 24.94 | 24.92 | 24.94 | 24.94 | - | 34,436 |
| Mar 25, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.04% | 453 |
| Mar 24, 2025 | 24.93 | 24.93 | 24.91 | 24.93 | 24.93 | - | 13,324 |
| Mar 21, 2025 | 24.91 | 24.95 | 24.91 | 24.93 | 24.93 | 0.04% | 4,550 |
| Mar 20, 2025 | 24.92 | 24.94 | 24.90 | 24.92 | 24.92 | - | 7,316 |
| Mar 19, 2025 | 24.90 | 24.94 | 24.90 | 24.92 | 24.92 | 0.16% | 15,907 |
| Mar 18, 2025 | 24.91 | 24.91 | 24.88 | 24.88 | 24.88 | -0.04% | 30,754 |