THOR Equal Weight Low Volatility ETF (THLV)
NYSE: THLV · Real-Time Price · USD
29.80
0.00 (0.00%)
At close: Sep 17, 2025, 4:00 PM EDT
29.80
0.00 (0.00%)
After-hours: Sep 17, 2025, 7:00 PM EDT
THLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 29.82 | 29.92 | 29.70 | 29.80 | 29.80 | - | 17,672 |
| Sep 16, 2025 | 29.82 | 29.82 | 29.72 | 29.80 | 29.80 | -0.07% | 13,154 |
| Sep 15, 2025 | 29.82 | 29.85 | 29.73 | 29.82 | 29.82 | 0.13% | 65,302 |
| Sep 12, 2025 | 29.85 | 29.85 | 29.76 | 29.78 | 29.78 | -0.33% | 7,919 |
| Sep 11, 2025 | 29.67 | 29.88 | 29.67 | 29.88 | 29.88 | 1.05% | 6,981 |
| Sep 10, 2025 | 29.57 | 29.59 | 29.47 | 29.57 | 29.57 | 0.34% | 13,026 |
| Sep 9, 2025 | 29.46 | 29.47 | 29.39 | 29.47 | 29.47 | - | 1,735 |
| Sep 8, 2025 | 29.40 | 29.47 | 29.30 | 29.47 | 29.47 | -0.10% | 8,448 |
| Sep 5, 2025 | 29.60 | 29.61 | 29.41 | 29.50 | 29.50 | -0.08% | 4,848 |
| Sep 4, 2025 | 29.49 | 29.52 | 29.49 | 29.52 | 29.52 | 0.68% | 6,977 |
| Sep 3, 2025 | 29.39 | 29.41 | 29.26 | 29.33 | 29.33 | -0.33% | 1,814 |
| Sep 2, 2025 | 29.37 | 29.42 | 29.31 | 29.42 | 29.42 | -0.63% | 4,511 |
| Aug 29, 2025 | 29.61 | 29.61 | 29.60 | 29.61 | 29.61 | -0.24% | 8,033 |
| Aug 28, 2025 | 29.60 | 29.68 | 29.57 | 29.68 | 29.68 | 0.01% | 5,970 |
| Aug 27, 2025 | 29.62 | 29.68 | 29.60 | 29.68 | 29.68 | 0.54% | 20,663 |
| Aug 26, 2025 | 29.48 | 29.55 | 29.45 | 29.52 | 29.52 | 0.04% | 18,256 |
| Aug 25, 2025 | 29.57 | 29.57 | 29.48 | 29.51 | 29.51 | -0.57% | 8,609 |
| Aug 22, 2025 | 29.38 | 29.74 | 29.38 | 29.68 | 29.68 | 1.43% | 2,078 |
| Aug 21, 2025 | 29.28 | 29.31 | 29.22 | 29.26 | 29.26 | -0.32% | 6,085 |
| Aug 20, 2025 | 29.29 | 29.38 | 29.23 | 29.35 | 29.35 | 0.23% | 8,053 |
| Aug 19, 2025 | 29.40 | 29.40 | 29.25 | 29.28 | 29.28 | 0.13% | 6,925 |
| Aug 18, 2025 | 29.28 | 29.29 | 29.22 | 29.25 | 29.25 | -0.10% | 62,973 |
| Aug 15, 2025 | 29.33 | 29.33 | 29.25 | 29.27 | 29.27 | -0.09% | 10,136 |
| Aug 14, 2025 | 29.26 | 29.32 | 29.24 | 29.30 | 29.30 | -0.38% | 11,137 |
| Aug 13, 2025 | 29.24 | 29.41 | 29.24 | 29.41 | 29.41 | 0.79% | 3,899 |
| Aug 12, 2025 | 29.10 | 29.18 | 29.10 | 29.18 | 29.18 | 0.87% | 1,202 |
| Aug 11, 2025 | 29.02 | 29.02 | 28.93 | 28.93 | 28.93 | -0.31% | 4,055 |
| Aug 8, 2025 | 29.03 | 29.07 | 29.02 | 29.02 | 29.02 | 0.38% | 13,382 |
| Aug 7, 2025 | 28.91 | 28.96 | 28.86 | 28.91 | 28.91 | -0.09% | 16,418 |
| Aug 6, 2025 | 28.96 | 28.96 | 28.94 | 28.94 | 28.94 | 0.02% | 4,989 |
| Aug 5, 2025 | 28.93 | 28.97 | 28.92 | 28.93 | 28.93 | -0.15% | 3,925 |
| 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 |