THOR Equal Weight Low Volatility ETF (THLV)
NYSE: THLV · Real-Time Price · USD
26.94
-0.04 (-0.14%)
May 1, 2025, 4:00 PM EDT - Market closed
THLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 26.78 | 26.80 | 26.55 | 26.80 | 26.80 | 0.38% | 26,866 |
| Apr 25, 2025 | 26.56 | 26.70 | 26.51 | 26.70 | 26.70 | 0.12% | 18,681 |
| Apr 24, 2025 | 26.28 | 26.66 | 26.28 | 26.66 | 26.66 | 1.26% | 13,207 |
| Apr 23, 2025 | 26.52 | 26.76 | 26.22 | 26.33 | 26.33 | 0.73% | 79,880 |
| Apr 22, 2025 | 26.02 | 26.14 | 25.87 | 26.14 | 26.14 | 2.35% | 13,990 |
| Apr 21, 2025 | 25.79 | 25.79 | 25.26 | 25.54 | 25.54 | -2.15% | 26,330 |
| Apr 17, 2025 | 26.09 | 26.26 | 25.98 | 26.10 | 26.10 | 1.08% | 55,441 |
| Apr 16, 2025 | 25.90 | 25.90 | 25.75 | 25.82 | 25.82 | -0.84% | 7,450 |
| Apr 15, 2025 | 26.09 | 26.09 | 26.03 | 26.04 | 26.04 | 0.03% | 17,408 |
| Apr 14, 2025 | 26.08 | 26.09 | 26.00 | 26.03 | 26.03 | 0.20% | 9,056 |
| Apr 11, 2025 | 25.86 | 25.98 | 25.82 | 25.98 | 25.98 | 0.46% | 122,500 |
| Apr 10, 2025 | 25.86 | 25.90 | 25.70 | 25.86 | 25.86 | -1.01% | 32,650 |
| Apr 9, 2025 | 25.42 | 26.17 | 25.42 | 26.13 | 26.13 | 2.21% | 45,253 |
| Apr 8, 2025 | 25.68 | 25.68 | 25.46 | 25.56 | 25.56 | -0.71% | 36,840 |
| Apr 7, 2025 | 25.85 | 25.97 | 25.61 | 25.74 | 25.74 | -0.18% | 133,937 |
| Apr 4, 2025 | 26.08 | 26.13 | 25.79 | 25.79 | 25.79 | -2.84% | 101,415 |
| Apr 3, 2025 | 26.75 | 26.76 | 26.52 | 26.54 | 26.54 | -1.75% | 11,658 |
| Apr 2, 2025 | 26.94 | 27.02 | 26.93 | 27.02 | 27.02 | 0.20% | 148,084 |
| Apr 1, 2025 | 26.96 | 26.97 | 26.89 | 26.96 | 26.96 | -0.30% | 18,888 |
| Mar 31, 2025 | 26.80 | 27.09 | 26.80 | 27.04 | 27.04 | 0.70% | 32,923 |
| Mar 28, 2025 | 26.87 | 26.89 | 26.81 | 26.85 | 26.85 | -0.25% | 3,748 |
| Mar 27, 2025 | 26.94 | 26.95 | 26.90 | 26.92 | 26.92 | 0.18% | 15,700 |
| Mar 26, 2025 | 26.82 | 26.89 | 26.82 | 26.87 | 26.87 | 0.19% | 8,117 |
| Mar 25, 2025 | 26.82 | 26.82 | 26.78 | 26.82 | 26.82 | -0.19% | 17,117 |
| Mar 24, 2025 | 26.84 | 26.87 | 26.82 | 26.87 | 26.87 | 0.15% | 20,230 |
| Mar 21, 2025 | 26.81 | 26.83 | 26.81 | 26.83 | 26.83 | 0.04% | 12,598 |
| Mar 20, 2025 | 26.82 | 26.84 | 26.81 | 26.82 | 26.82 | -0.11% | 7,991 |
| Mar 19, 2025 | 26.82 | 26.85 | 26.79 | 26.85 | 26.85 | 0.04% | 23,547 |
| Mar 18, 2025 | 26.86 | 26.87 | 26.83 | 26.84 | 26.84 | -0.21% | 30,176 |
| Mar 17, 2025 | 26.87 | 26.91 | 26.87 | 26.90 | 26.90 | 0.28% | 7,341 |
| Mar 14, 2025 | 26.85 | 26.85 | 26.79 | 26.82 | 26.82 | 0.04% | 26,006 |
| Mar 13, 2025 | 26.84 | 26.84 | 26.78 | 26.81 | 26.81 | -0.11% | 64,214 |
| Mar 12, 2025 | 26.87 | 26.90 | 26.82 | 26.84 | 26.84 | -0.28% | 29,577 |
| Mar 11, 2025 | 26.98 | 26.98 | 26.88 | 26.91 | 26.91 | -0.50% | 10,451 |
| Mar 10, 2025 | 27.06 | 27.20 | 26.96 | 27.05 | 27.05 | 0.15% | 18,179 |
| Mar 7, 2025 | 26.90 | 27.05 | 26.90 | 27.01 | 27.01 | 0.43% | 15,614 |
| Mar 6, 2025 | 26.81 | 26.91 | 26.79 | 26.89 | 26.89 | 0.12% | 9,347 |
| Mar 5, 2025 | 26.78 | 26.90 | 26.66 | 26.86 | 26.86 | 0.04% | 11,114 |
| Mar 4, 2025 | 26.71 | 27.04 | 26.71 | 26.85 | 26.85 | -0.19% | 27,116 |
| Mar 3, 2025 | 27.19 | 27.21 | 26.85 | 26.90 | 26.90 | -1.39% | 19,331 |
| Feb 28, 2025 | 27.03 | 27.28 | 27.03 | 27.28 | 27.28 | 0.60% | 14,375 |
| Feb 27, 2025 | 27.22 | 27.32 | 27.12 | 27.12 | 27.12 | -0.53% | 10,485 |
| Feb 26, 2025 | 27.28 | 27.33 | 27.21 | 27.26 | 27.26 | 0.07% | 18,516 |
| Feb 25, 2025 | 27.36 | 27.36 | 27.19 | 27.24 | 27.24 | -0.57% | 11,508 |
| Feb 24, 2025 | 27.45 | 27.46 | 27.40 | 27.40 | 27.40 | -0.19% | 17,837 |
| Feb 21, 2025 | 27.66 | 27.66 | 27.45 | 27.45 | 27.45 | -0.94% | 48,738 |