THOR Equal Weight Low Volatility ETF (THLV)
NYSE: THLV · Real-Time Price · USD
28.97
-0.19 (-0.64%)
Jul 11, 2025, 9:33 AM - Market open

THLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 2025 27.97 27.98 27.65 27.65 27.65 -1.84% 11,103
May 20, 2025 28.19 28.19 28.10 28.17 28.17 -0.21% 11,741
May 19, 2025 28.11 28.24 28.09 28.22 28.22 0.05% 300,763
May 16, 2025 27.96 28.21 27.96 28.21 28.21 0.96% 62,963
May 15, 2025 27.69 27.94 27.69 27.94 27.94 0.89% 11,280
May 14, 2025 27.63 27.71 27.63 27.69 27.69 -0.42% 1,256,012
May 13, 2025 27.80 27.92 27.80 27.81 27.81 -0.07% 17,999
May 12, 2025 27.76 27.83 27.68 27.83 27.83 2.26% 26,331
May 9, 2025 27.26 27.29 27.16 27.22 27.22 0.09% 6,275
May 8, 2025 27.29 27.44 27.19 27.19 27.19 0.44% 17,103
May 7, 2025 27.03 27.13 26.95 27.07 27.07 0.28% 37,933
May 6, 2025 27.00 27.06 26.94 27.00 27.00 -0.52% 3,887
May 5, 2025 27.22 27.27 27.14 27.14 27.14 -0.57% 23,616
May 2, 2025 27.11 27.36 27.11 27.29 27.29 1.30% 13,820
May 1, 2025 26.97 27.12 26.94 26.94 26.94 -0.14% 10,154
Apr 30, 2025 26.79 26.99 26.71 26.98 26.98 0.17% 20,601
Apr 29, 2025 26.71 26.98 26.71 26.93 26.93 0.51% 17,405