THOR Equal Weight Low Volatility ETF (THLV)
NYSE: THLV · Real-Time Price · USD
30.07
+0.06 (0.20%)
Dec 24, 2025, 1:00 PM EST - Market closed
THLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 29.92 | 30.15 | 29.91 | 30.07 | 30.07 | 0.20% | 16,958 |
| Dec 23, 2025 | 30.04 | 30.04 | 30.01 | 30.01 | 30.01 | 0.01% | 3,296 |
| Dec 22, 2025 | 29.89 | 30.01 | 29.89 | 30.01 | 30.01 | 0.66% | 4,978 |
| Dec 19, 2025 | 29.89 | 29.89 | 29.81 | 29.81 | 29.81 | -0.05% | 9,004 |
| Dec 18, 2025 | 29.98 | 29.98 | 29.82 | 29.83 | 29.82 | 0.24% | 5,239 |
| Dec 17, 2025 | 29.94 | 29.94 | 29.71 | 29.76 | 29.76 | -0.23% | 6,665 |
| Dec 16, 2025 | 30.04 | 30.04 | 29.69 | 29.82 | 29.82 | -0.75% | 37,545 |
| Dec 15, 2025 | 30.03 | 30.06 | 29.92 | 30.05 | 30.05 | 0.47% | 62,669 |
| Dec 12, 2025 | 29.99 | 30.09 | 29.87 | 29.91 | 29.91 | -1.81% | 86,130 |
| Dec 11, 2025 | 30.41 | 30.49 | 30.41 | 30.46 | 29.93 | 0.67% | 110,692 |
| Dec 10, 2025 | 30.00 | 30.28 | 30.00 | 30.26 | 29.73 | 1.14% | 80,642 |
| Dec 9, 2025 | 30.02 | 30.05 | 29.92 | 29.92 | 29.40 | -0.10% | 6,755 |
| Dec 8, 2025 | 30.12 | 30.22 | 29.95 | 29.95 | 29.43 | -1.06% | 13,875 |
| Dec 5, 2025 | 30.36 | 30.45 | 30.27 | 30.27 | 29.74 | -0.30% | 16,982 |
| Dec 4, 2025 | 30.36 | 30.36 | 30.25 | 30.36 | 29.83 | -0.20% | 5,137 |
| Dec 3, 2025 | 30.32 | 30.43 | 30.32 | 30.42 | 29.89 | 0.50% | 4,947 |
| Dec 2, 2025 | 30.34 | 30.34 | 30.13 | 30.27 | 29.74 | -0.19% | 7,937 |
| Dec 1, 2025 | 30.45 | 30.52 | 30.33 | 30.33 | 29.80 | -0.71% | 5,646 |
| Nov 28, 2025 | 30.51 | 30.55 | 30.51 | 30.55 | 30.01 | 0.49% | 1,852 |
| Nov 26, 2025 | 30.37 | 30.45 | 30.37 | 30.40 | 29.87 | 0.79% | 3,037 |
| Nov 25, 2025 | 29.92 | 30.17 | 29.92 | 30.16 | 29.63 | 1.00% | 5,264 |
| Nov 24, 2025 | 29.76 | 29.86 | 29.76 | 29.86 | 29.34 | 0.38% | 1,890 |
| Nov 21, 2025 | 29.84 | 29.84 | 29.73 | 29.75 | 29.23 | 1.22% | 4,390 |
| Nov 20, 2025 | 29.75 | 29.97 | 29.39 | 29.39 | 28.88 | -0.88% | 26,394 |
| Nov 19, 2025 | 29.73 | 29.73 | 29.55 | 29.65 | 29.13 | -0.21% | 6,012 |
| Nov 18, 2025 | 29.69 | 29.82 | 29.61 | 29.71 | 29.19 | -0.14% | 64,187 |
| Nov 17, 2025 | 30.01 | 30.01 | 29.71 | 29.75 | 29.24 | -1.00% | 13,575 |
| Nov 14, 2025 | 30.17 | 30.17 | 30.05 | 30.05 | 29.53 | - | 2,067 |
| Nov 13, 2025 | 30.24 | 30.24 | 30.05 | 30.05 | 29.53 | -1.19% | 5,818 |
| Nov 12, 2025 | 30.44 | 30.48 | 30.41 | 30.42 | 29.89 | 0.06% | 1,637 |
| Nov 11, 2025 | 30.25 | 30.41 | 30.25 | 30.40 | 29.87 | 0.59% | 2,358 |
| Nov 10, 2025 | 30.10 | 30.25 | 30.02 | 30.22 | 29.70 | 0.67% | 28,877 |
| Nov 7, 2025 | 29.70 | 30.02 | 29.70 | 30.02 | 29.50 | 0.87% | 9,060 |
| Nov 6, 2025 | 29.81 | 29.88 | 29.76 | 29.76 | 29.24 | -0.75% | 18,444 |
| Nov 5, 2025 | 29.91 | 30.04 | 29.89 | 29.99 | 29.46 | 0.46% | 4,773 |
| Nov 4, 2025 | 29.91 | 29.95 | 29.81 | 29.85 | 29.33 | -0.70% | 13,858 |
| Nov 3, 2025 | 30.01 | 30.06 | 30.01 | 30.06 | 29.54 | -0.14% | 13,258 |
| Oct 31, 2025 | 30.10 | 30.11 | 30.10 | 30.10 | 29.58 | 0.33% | 482 |
| Oct 30, 2025 | 30.07 | 30.17 | 30.00 | 30.00 | 29.48 | -0.53% | 1,857 |
| Oct 29, 2025 | 30.39 | 30.39 | 30.10 | 30.16 | 29.64 | -0.84% | 5,631 |
| Oct 28, 2025 | 30.56 | 30.56 | 30.42 | 30.42 | 29.89 | -0.63% | 17,194 |
| Oct 27, 2025 | 30.55 | 30.61 | 30.54 | 30.61 | 30.08 | 0.60% | 2,508 |
| Oct 24, 2025 | 30.46 | 30.52 | 30.43 | 30.43 | 29.90 | 0.28% | 8,627 |
| Oct 23, 2025 | 30.20 | 30.39 | 30.20 | 30.34 | 29.81 | 0.55% | 2,183 |
| Oct 22, 2025 | 30.26 | 30.26 | 30.07 | 30.18 | 29.65 | -0.08% | 3,403 |
| Oct 21, 2025 | 30.17 | 30.30 | 30.15 | 30.20 | 29.68 | - | 3,629 |
| Oct 20, 2025 | 30.16 | 30.26 | 30.16 | 30.20 | 29.68 | 1.17% | 5,731 |
| Oct 17, 2025 | 29.85 | 30.00 | 29.85 | 29.85 | 29.33 | 0.04% | 7,632 |
| Oct 16, 2025 | 30.09 | 30.18 | 29.79 | 29.84 | 29.32 | -0.76% | 8,123 |
| Oct 15, 2025 | 30.32 | 30.32 | 29.99 | 30.07 | 29.55 | 0.26% | 5,837 |