THOR Equal Weight Low Volatility ETF (THLV)

NYSE: THLV · Real-Time Price · USD

32.25

+0.46 (1.45%)

At close: Apr 30, 2026, 4:00 PM EDT

32.20

-0.05 (-0.16%)

After-hours: Apr 30, 2026, 7:00 PM EDT

THLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	32.05	32.12	32.05	32.12	-	1.04%	4,750
Apr 29, 2026	31.84	31.84	31.69	31.79	31.79	-0.34%	2,708
Apr 28, 2026	31.88	31.90	31.80	31.90	31.90	-0.37%	4,972
Apr 27, 2026	32.07	32.07	31.96	32.02	32.02	-0.12%	13,952
Apr 24, 2026	31.97	32.09	31.97	32.06	32.06	0.35%	4,265
Apr 23, 2026	31.93	32.00	31.78	31.95	31.95	0.29%	3,787
Apr 22, 2026	31.90	31.93	31.80	31.86	31.86	0.40%	3,968
Apr 21, 2026	32.00	32.00	31.73	31.73	31.73	-0.61%	5,628
Apr 20, 2026	31.96	31.96	31.92	31.92	31.92	-0.15%	7,580
Apr 17, 2026	31.93	32.03	31.93	31.97	31.97	0.82%	55,165
Apr 16, 2026	31.72	31.72	31.64	31.71	31.71	0.37%	6,275
Apr 15, 2026	31.57	31.63	31.57	31.59	31.59	-0.29%	36,965
Apr 14, 2026	31.69	31.69	31.60	31.69	31.68	-0.33%	16,169
Apr 13, 2026	31.90	31.90	31.74	31.79	31.79	-0.20%	1,533
Apr 10, 2026	31.89	31.89	31.85	31.85	31.85	-0.22%	4,021
Apr 9, 2026	31.95	31.95	31.93	31.93	31.92	0.68%	8,932
Apr 8, 2026	31.71	31.89	31.71	31.71	31.71	-1.15%	8,119
Apr 7, 2026	32.06	32.12	32.04	32.08	32.08	0.21%	22,294
Apr 6, 2026	32.00	32.01	31.99	32.01	32.01	0.04%	9,641
Apr 2, 2026	32.09	32.09	31.96	32.00	32.00	0.38%	110,566
Apr 1, 2026	31.98	32.01	31.88	31.88	31.88	-0.09%	4,320
Mar 31, 2026	31.75	32.01	31.75	31.91	31.91	1.01%	13,580
Mar 30, 2026	31.95	31.95	31.54	31.59	31.59	-0.09%	13,181
Mar 27, 2026	31.75	31.87	31.62	31.62	31.62	-0.32%	15,053
Mar 26, 2026	32.01	32.01	31.72	31.72	31.72	-0.43%	29,456
Mar 25, 2026	31.83	31.93	31.82	31.86	31.86	0.50%	1,302
Mar 24, 2026	31.39	31.87	31.39	31.70	31.70	0.64%	4,112
Mar 23, 2026	31.38	31.73	31.38	31.50	31.50	1.12%	21,012
Mar 20, 2026	31.46	31.51	31.15	31.15	31.15	-1.49%	1,033
Mar 19, 2026	31.61	31.66	31.47	31.62	31.62	-0.35%	9,280
Mar 18, 2026	31.92	32.00	31.73	31.73	31.73	-1.38%	7,308
Mar 17, 2026	32.27	32.27	32.18	32.18	32.18	0.14%	10,073
Mar 16, 2026	32.15	32.15	32.01	32.13	32.13	0.64%	3,625
Mar 13, 2026	32.02	32.02	31.93	31.93	31.93	-0.08%	467
Mar 12, 2026	32.11	32.13	31.95	31.95	31.95	-0.72%	1,968
Mar 11, 2026	32.10	32.18	32.10	32.18	32.18	-0.02%	2,608
Mar 10, 2026	32.24	32.41	32.19	32.19	32.19	-0.52%	3,217
Mar 9, 2026	32.05	32.36	31.82	32.36	32.36	0.21%	20,188
Mar 6, 2026	32.27	32.37	32.08	32.29	32.29	-0.79%	10,560
Mar 5, 2026	32.73	32.73	32.42	32.55	32.55	-1.23%	14,950
Mar 4, 2026	32.88	32.95	32.85	32.95	32.95	0.24%	9,458
Mar 3, 2026	32.56	32.94	32.53	32.87	32.87	-1.38%	7,489
Mar 2, 2026	33.27	33.39	33.16	33.33	33.33	-0.12%	39,397
Feb 27, 2026	33.04	33.37	33.04	33.37	33.37	0.90%	4,468
Feb 26, 2026	33.05	33.07	33.01	33.07	33.07	-	3,497
Feb 25, 2026	32.93	33.08	32.93	33.07	33.07	-0.26%	7,145
Feb 24, 2026	32.90	33.16	32.90	33.16	33.16	0.76%	11,736
Feb 23, 2026	32.91	33.03	32.82	32.91	32.91	-0.04%	4,098
Feb 20, 2026	32.79	33.00	32.79	32.92	32.92	0.21%	5,753
Feb 19, 2026	32.86	32.89	32.79	32.85	32.85	0.03%	9,900