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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |