THOR Equal Weight Low Volatility ETF (THLV)
NYSE: THLV · Real-Time Price · USD
30.18
-0.02 (-0.08%)
At close: Oct 22, 2025, 4:00 PM EDT
30.18
0.00 (0.00%)
After-hours: Oct 22, 2025, 7:00 PM EDT
THLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 30.26 | 30.26 | 30.07 | 30.18 | 30.18 | -0.08% | 3,403 |
| Oct 21, 2025 | 30.17 | 30.30 | 30.15 | 30.20 | 30.20 | - | 3,629 |
| Oct 20, 2025 | 30.16 | 30.26 | 30.16 | 30.20 | 30.20 | 1.17% | 5,731 |
| Oct 17, 2025 | 29.85 | 30.00 | 29.85 | 29.85 | 29.85 | 0.04% | 7,632 |
| Oct 16, 2025 | 30.09 | 30.18 | 29.79 | 29.84 | 29.84 | -0.76% | 8,123 |
| Oct 15, 2025 | 30.32 | 30.32 | 29.99 | 30.07 | 30.07 | 0.26% | 5,837 |
| Oct 14, 2025 | 30.03 | 30.10 | 29.97 | 29.99 | 29.99 | 0.51% | 5,325 |
| Oct 13, 2025 | 29.78 | 29.89 | 29.78 | 29.84 | 29.84 | 1.07% | 5,337 |
| Oct 10, 2025 | 30.15 | 30.15 | 29.52 | 29.52 | 29.52 | -1.92% | 28,966 |
| Oct 9, 2025 | 30.28 | 30.32 | 30.08 | 30.10 | 30.10 | -0.46% | 8,136 |
| Oct 8, 2025 | 30.24 | 30.31 | 30.14 | 30.24 | 30.24 | 0.15% | 12,963 |
| Oct 7, 2025 | 30.25 | 30.25 | 30.14 | 30.20 | 30.20 | -0.31% | 3,039 |
| Oct 6, 2025 | 30.29 | 30.31 | 30.26 | 30.29 | 30.29 | 0.24% | 10,052 |
| Oct 3, 2025 | 30.30 | 30.34 | 30.22 | 30.22 | 30.22 | 0.39% | 2,431 |
| Oct 2, 2025 | 30.15 | 30.15 | 30.10 | 30.10 | 30.10 | -0.07% | 10,492 |
| Oct 1, 2025 | 30.01 | 30.18 | 30.01 | 30.12 | 30.12 | 0.33% | 19,964 |
| Sep 30, 2025 | 29.94 | 30.04 | 29.92 | 30.02 | 30.02 | 0.30% | 6,028 |
| Sep 29, 2025 | 30.00 | 30.00 | 29.93 | 29.93 | 29.93 | -0.04% | 3,344 |
| Sep 26, 2025 | 29.94 | 29.94 | 29.93 | 29.94 | 29.94 | 0.61% | 1,158 |
| Sep 25, 2025 | 29.77 | 29.77 | 29.70 | 29.76 | 29.76 | -0.47% | 1,205 |
| Sep 24, 2025 | 29.98 | 29.98 | 29.86 | 29.90 | 29.90 | - | 2,235 |
| Sep 23, 2025 | 29.87 | 29.90 | 29.87 | 29.90 | 29.90 | -0.10% | 7,090 |
| Sep 22, 2025 | 29.77 | 29.93 | 29.77 | 29.93 | 29.93 | 0.17% | 19,327 |
| Sep 19, 2025 | 29.76 | 29.88 | 29.76 | 29.88 | 29.88 | 0.10% | 7,340 |
| Sep 18, 2025 | 29.76 | 29.87 | 29.76 | 29.85 | 29.85 | 0.17% | 3,085 |
| 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 |