THOR Index Rotation ETF (THIR)
NYSE: THIR · Real-Time Price · USD
26.77
+0.39 (1.46%)
May 2, 2025, 4:00 PM EDT - Market closed
THIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 24.90 | 24.91 | 24.88 | 24.89 | 24.89 | -0.08% | 129,046 |
| Mar 14, 2025 | 24.89 | 24.91 | 24.88 | 24.91 | 24.91 | 0.06% | 14,125 |
| Mar 13, 2025 | 24.87 | 24.90 | 24.87 | 24.90 | 24.90 | -0.03% | 59,749 |
| Mar 12, 2025 | 25.01 | 25.01 | 24.81 | 24.90 | 24.90 | 0.21% | 16,916 |
| Mar 11, 2025 | 24.90 | 24.90 | 24.76 | 24.85 | 24.85 | -0.33% | 14,488 |
| Mar 10, 2025 | 25.05 | 25.07 | 24.90 | 24.93 | 24.93 | -1.36% | 15,343 |
| Mar 7, 2025 | 25.13 | 25.28 | 25.06 | 25.27 | 25.27 | 0.33% | 17,142 |
| Mar 6, 2025 | 25.24 | 25.32 | 25.19 | 25.19 | 25.19 | -0.94% | 8,176 |
| Mar 5, 2025 | 25.15 | 25.45 | 24.99 | 25.43 | 25.43 | 1.26% | 7,185 |
| Mar 4, 2025 | 25.07 | 25.41 | 24.92 | 25.11 | 25.11 | -0.66% | 15,685 |
| Mar 3, 2025 | 25.73 | 25.73 | 25.20 | 25.28 | 25.28 | -1.99% | 3,972 |
| Feb 28, 2025 | 25.48 | 25.79 | 25.31 | 25.79 | 25.79 | 1.50% | 1,536 |
| Feb 27, 2025 | 25.79 | 25.87 | 25.41 | 25.41 | 25.41 | -2.13% | 6,884 |
| Feb 26, 2025 | 26.09 | 26.09 | 25.96 | 25.96 | 25.96 | 0.10% | 200 |
| Feb 25, 2025 | 25.92 | 26.03 | 25.79 | 25.94 | 25.94 | -0.89% | 8,070 |
| Feb 24, 2025 | 26.29 | 26.29 | 26.17 | 26.17 | 26.17 | -0.84% | 2,202 |
| Feb 21, 2025 | 26.80 | 26.80 | 26.38 | 26.39 | 26.39 | -1.81% | 419 |