THOR Equal Weight Low Volatility ETF (THLV)
NYSE: THLV · Real-Time Price · USD
28.97
+0.27 (0.95%)
Aug 4, 2025, 4:00 PM - Market closed
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 28.82 | 28.97 | 28.82 | 28.97 | 28.97 | 0.96% | 139,737 |
| Aug 1, 2025 | 28.70 | 28.71 | 28.59 | 28.70 | 28.70 | -0.90% | 9,059 |
| Jul 31, 2025 | 29.21 | 29.21 | 28.96 | 28.96 | 28.96 | -0.86% | 4,858 |
| Jul 30, 2025 | 29.37 | 29.43 | 29.09 | 29.21 | 29.21 | -0.62% | 13,528 |
| Jul 29, 2025 | 29.35 | 29.39 | 29.35 | 29.39 | 29.39 | 0.05% | 4,549 |
| Jul 28, 2025 | 29.46 | 29.48 | 29.34 | 29.38 | 29.38 | -0.42% | 31,036 |
| Jul 25, 2025 | 29.43 | 29.51 | 29.39 | 29.50 | 29.50 | 0.40% | 6,503 |
| Jul 24, 2025 | 29.43 | 29.43 | 29.37 | 29.38 | 29.38 | -0.18% | 29,376 |
| Jul 23, 2025 | 29.34 | 29.44 | 29.32 | 29.44 | 29.44 | 0.60% | 12,383 |
| Jul 22, 2025 | 29.03 | 29.26 | 29.03 | 29.26 | 29.26 | 0.85% | 5,455 |
| Jul 21, 2025 | 29.18 | 29.18 | 29.01 | 29.01 | 29.01 | -0.07% | 2,545 |
| Jul 18, 2025 | 29.07 | 29.07 | 29.00 | 29.03 | 29.03 | 0.09% | 1,663 |
| Jul 17, 2025 | 28.93 | 29.03 | 28.92 | 29.01 | 29.01 | 0.43% | 1,486 |
| Jul 16, 2025 | 28.86 | 28.89 | 28.85 | 28.88 | 28.88 | 0.34% | 22,089 |
| Jul 15, 2025 | 29.06 | 29.06 | 28.78 | 28.78 | 28.78 | -0.99% | 9,390 |
| Jul 14, 2025 | 29.08 | 29.08 | 29.07 | 29.07 | 29.07 | 0.10% | 1,419 |
| Jul 11, 2025 | 28.97 | 29.09 | 28.97 | 29.04 | 29.04 | -0.38% | 2,090 |
| Jul 10, 2025 | 29.16 | 29.21 | 29.15 | 29.15 | 29.15 | 0.48% | 6,582 |
| Jul 9, 2025 | 28.95 | 29.01 | 28.95 | 29.01 | 29.01 | 0.31% | 4,426 |
| Jul 8, 2025 | 28.83 | 28.97 | 28.83 | 28.92 | 28.92 | 0.17% | 11,433 |
| Jul 7, 2025 | 28.97 | 28.97 | 28.81 | 28.87 | 28.87 | -0.74% | 86,222 |
| Jul 3, 2025 | 29.11 | 29.11 | 29.09 | 29.09 | 29.09 | 0.54% | 695 |
| Jul 2, 2025 | 28.94 | 28.94 | 28.93 | 28.93 | 28.93 | 0.36% | 447 |
| Jul 1, 2025 | 28.80 | 28.85 | 28.80 | 28.83 | 28.83 | 0.65% | 5,440 |
| Jun 30, 2025 | 28.52 | 28.64 | 28.52 | 28.64 | 28.64 | 0.38% | 10,771 |
| Jun 27, 2025 | 28.45 | 28.54 | 28.45 | 28.54 | 28.54 | 0.30% | 5,035 |
| Jun 26, 2025 | 28.37 | 28.45 | 28.32 | 28.45 | 28.45 | 0.69% | 7,079 |
| Jun 25, 2025 | 28.37 | 28.37 | 28.25 | 28.26 | 28.26 | -0.82% | 3,133 |
| Jun 24, 2025 | 28.41 | 28.52 | 28.41 | 28.49 | 28.49 | 0.67% | 4,102 |
| Jun 23, 2025 | 28.16 | 28.30 | 28.16 | 28.30 | 28.30 | 0.79% | 5,461 |
| Jun 20, 2025 | 28.14 | 28.16 | 28.02 | 28.08 | 28.08 | 0.10% | 19,399 |
| Jun 18, 2025 | 28.14 | 28.20 | 28.05 | 28.05 | 28.05 | -0.11% | 4,487 |
| Jun 17, 2025 | 28.27 | 28.27 | 28.07 | 28.08 | 28.08 | -0.67% | 5,769 |
| Jun 16, 2025 | 28.29 | 28.30 | 28.26 | 28.27 | 28.27 | 0.56% | 655 |
| Jun 13, 2025 | 28.24 | 28.26 | 28.11 | 28.11 | 28.11 | -0.78% | 3,002 |
| Jun 12, 2025 | 28.30 | 28.35 | 28.28 | 28.34 | 28.34 | 0.33% | 13,031 |
| Jun 11, 2025 | 28.15 | 28.24 | 28.15 | 28.24 | 28.24 | -0.10% | 1,564 |
| Jun 10, 2025 | 28.22 | 28.28 | 28.21 | 28.27 | 28.27 | 0.47% | 8,580 |
| Jun 9, 2025 | 28.12 | 28.24 | 28.06 | 28.14 | 28.14 | 0.07% | 15,702 |
| Jun 6, 2025 | 28.14 | 28.14 | 28.12 | 28.12 | 28.12 | 0.99% | 2,086 |
| Jun 5, 2025 | 28.05 | 28.06 | 27.82 | 27.85 | 27.85 | -0.67% | 11,331 |
| Jun 4, 2025 | 28.12 | 28.12 | 28.03 | 28.03 | 28.03 | -0.37% | 5,216 |
| Jun 3, 2025 | 27.98 | 28.16 | 27.96 | 28.14 | 28.14 | 0.61% | 3,461 |
| Jun 2, 2025 | 27.86 | 27.97 | 27.75 | 27.97 | 27.97 | 0.20% | 22,563 |
| May 30, 2025 | 27.83 | 27.93 | 27.71 | 27.91 | 27.91 | 0.23% | 9,927 |
| May 29, 2025 | 27.81 | 27.85 | 27.81 | 27.85 | 27.85 | 0.39% | 20,130 |
| May 28, 2025 | 27.89 | 27.89 | 27.74 | 27.74 | 27.74 | -0.77% | 12,555 |
| May 27, 2025 | 27.74 | 27.97 | 27.70 | 27.96 | 27.96 | 1.62% | 31,383 |
| May 23, 2025 | 27.35 | 27.59 | 27.35 | 27.51 | 27.51 | -0.17% | 47,238 |
| May 22, 2025 | 27.50 | 27.70 | 27.44 | 27.56 | 27.56 | -0.33% | 10,336 |