THOR Equal Weight Low Volatility ETF (THLV)

THLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	32.47	32.59	32.47	32.52	32.52	0.58%	7,857
May 21, 2026	32.03	32.34	31.99	32.33	32.33	0.55%	7,679
May 20, 2026	31.94	32.19	31.94	32.16	32.16	1.38%	10,390
May 19, 2026	31.76	31.86	31.68	31.72	31.72	-0.72%	10,454
May 18, 2026	31.97	31.97	31.82	31.95	31.95	0.04%	19,915
May 15, 2026	32.07	32.15	31.94	31.94	31.94	-1.68%	21,181
May 14, 2026	32.49	32.57	32.48	32.48	32.48	0.20%	18,563
May 13, 2026	32.35	32.46	32.35	32.42	32.42	-0.40%	34,932
May 12, 2026	32.41	32.55	32.29	32.55	32.55	-0.22%	8,635
May 11, 2026	32.54	32.66	32.54	32.62	32.62	0.60%	6,189
May 8, 2026	32.52	32.52	32.42	32.42	32.42	0.38%	7,571
May 7, 2026	32.51	32.51	32.29	32.30	32.30	-0.97%	4,098
May 6, 2026	32.56	32.68	32.44	32.62	32.62	1.24%	24,153
May 5, 2026	32.20	32.31	32.19	32.22	32.22	0.75%	4,741
May 4, 2026	32.10	32.28	31.94	31.98	31.98	-0.81%	3,344
May 1, 2026	32.40	32.43	32.24	32.24	32.24	-0.03%	8,490
Apr 30, 2026	32.05	32.25	32.05	32.25	32.25	1.45%	6,917
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	0.65%	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	-0.07%	467

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.