THOR Equal Weight Low Volatility ETF (THLV)

NYSE: THLV · Real-Time Price · USD

33.06

+0.04 (0.13%)

At close: Aug 14, 2026, 4:00 PM EDT

33.10

+0.04 (0.11%)

After-hours: Aug 14, 2026, 7:00 PM EDT

THLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.98	33.10	32.98	33.06	33.06	0.13%	6,618
Aug 13, 2026	33.04	33.04	32.96	33.02	33.02	0.40%	3,733
Aug 12, 2026	32.91	32.94	32.88	32.89	32.89	0.09%	5,788
Aug 11, 2026	32.87	32.99	32.86	32.86	32.86	0.14%	1,120
Aug 10, 2026	32.78	32.81	32.78	32.81	32.81	0.01%	1,594
Aug 7, 2026	32.53	32.85	32.53	32.81	32.81	0.46%	6,567
Aug 6, 2026	32.96	32.96	32.66	32.66	32.66	-0.60%	8,444
Aug 5, 2026	32.80	32.87	32.80	32.86	32.86	0.20%	1,874
Aug 4, 2026	32.56	32.81	32.45	32.80	32.80	0.72%	3,701
Aug 3, 2026	32.57	32.57	32.43	32.56	32.56	0.45%	19,672
Jul 31, 2026	32.44	32.45	32.39	32.41	32.41	-0.45%	18,309
Jul 30, 2026	32.71	32.71	32.33	32.56	32.56	-0.36%	15,389
Jul 29, 2026	32.93	33.06	32.68	32.68	32.68	-1.59%	18,544
Jul 28, 2026	33.20	33.28	33.20	33.21	33.21	0.37%	2,762
Jul 27, 2026	33.03	33.11	32.97	33.09	33.09	0.03%	11,470
Jul 24, 2026	33.04	33.08	33.04	33.08	33.08	0.62%	1,256
Jul 23, 2026	32.90	33.00	32.84	32.87	32.87	-0.74%	3,752
Jul 22, 2026	33.10	33.13	33.06	33.12	33.12	0.39%	4,785
Jul 21, 2026	32.96	33.07	32.96	32.99	32.99	0.47%	9,609
Jul 20, 2026	32.92	32.92	32.79	32.84	32.84	-0.50%	16,693
Jul 17, 2026	33.19	33.19	32.97	33.00	33.00	-0.68%	5,461
Jul 16, 2026	33.24	33.24	33.07	33.23	33.23	0.18%	35,547
Jul 15, 2026	33.09	33.19	33.09	33.17	33.17	-0.20%	15,381
Jul 14, 2026	33.38	33.39	33.21	33.24	33.24	0.22%	4,049
Jul 13, 2026	33.35	33.38	33.12	33.17	33.16	-0.52%	9,156
Jul 10, 2026	33.27	33.38	33.09	33.34	33.34	0.60%	14,948
Jul 9, 2026	33.08	33.25	33.08	33.14	33.14	0.61%	9,264
Jul 8, 2026	32.99	32.99	32.81	32.94	32.94	-1.16%	5,950
Jul 7, 2026	33.36	33.36	33.32	33.33	33.33	-0.43%	7,558
Jul 6, 2026	33.41	33.48	33.41	33.47	33.47	0.30%	1,665
Jul 2, 2026	33.42	33.42	33.19	33.37	33.37	0.39%	1,763
Jul 1, 2026	33.24	33.40	33.13	33.24	33.24	-0.30%	15,897
Jun 30, 2026	33.22	33.41	33.18	33.34	33.34	0.23%	23,725
Jun 29, 2026	33.05	33.27	33.05	33.27	33.27	0.36%	5,578
Jun 26, 2026	33.13	33.25	33.05	33.15	33.15	0.05%	13,503
Jun 25, 2026	33.25	33.29	33.11	33.13	33.13	0.40%	12,574
Jun 24, 2026	33.06	33.13	32.95	33.00	33.00	0.24%	6,524
Jun 23, 2026	32.79	33.06	32.77	32.92	32.92	-0.82%	11,580
Jun 22, 2026	33.29	33.29	32.38	33.19	33.19	0.15%	9,641
Jun 18, 2026	33.17	33.27	33.07	33.14	33.14	0.73%	5,432
Jun 17, 2026	33.35	33.36	32.89	32.90	32.90	-1.21%	4,350
Jun 16, 2026	33.43	33.43	33.30	33.30	33.30	0.06%	2,972
Jun 15, 2026	33.33	33.43	33.26	33.28	33.28	1.12%	19,132
Jun 12, 2026	32.69	32.93	32.69	32.92	32.92	0.93%	14,548
Jun 11, 2026	32.24	32.63	32.18	32.61	32.61	1.79%	16,106
Jun 10, 2026	32.33	32.43	32.01	32.04	32.04	-1.31%	5,386
Jun 9, 2026	32.50	32.53	32.06	32.47	32.47	0.64%	36,256
Jun 8, 2026	32.53	32.53	32.26	32.26	32.26	-0.48%	7,308
Jun 5, 2026	32.77	32.77	32.36	32.42	32.42	-1.46%	10,971
Jun 4, 2026	32.77	32.90	32.77	32.90	32.90	0.58%	2,959