THOR AdaptiveRisk Dynamic ETF (THMR)
NYSE: THMR · Real-Time Price · USD
25.53
+0.01 (0.04%)
Aug 14, 2026, 4:00 PM EDT - Market closed
THMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.53 | 25.55 | 25.52 | 25.53 | 25.53 | 0.05% | 2,519 |
| Aug 13, 2026 | 25.50 | 25.55 | 25.46 | 25.52 | 25.52 | 0.23% | 4,534 |
| Aug 12, 2026 | 25.45 | 25.52 | 25.45 | 25.46 | 25.46 | 0.20% | 5,999 |
| Aug 11, 2026 | 25.56 | 25.56 | 25.40 | 25.41 | 25.41 | -0.23% | 2,781 |
| Aug 10, 2026 | 25.41 | 25.47 | 25.41 | 25.47 | 25.47 | 0.78% | 950 |
| Aug 7, 2026 | 25.26 | 25.28 | 25.25 | 25.27 | 25.27 | 0.32% | 2,009 |
| Aug 6, 2026 | 25.07 | 25.21 | 25.07 | 25.19 | 25.19 | 0.33% | 11,011 |
| Aug 5, 2026 | 25.23 | 25.23 | 25.11 | 25.11 | 25.11 | -0.58% | 20,700 |
| Aug 4, 2026 | 24.83 | 25.30 | 24.83 | 25.25 | 25.25 | 0.45% | 3,555 |
| Aug 3, 2026 | 24.80 | 25.14 | 24.80 | 25.14 | 25.14 | 0.87% | 11,803 |
| Jul 31, 2026 | 24.73 | 24.93 | 24.73 | 24.92 | 24.92 | 0.29% | 1,948 |
| Jul 30, 2026 | 24.75 | 24.85 | 24.73 | 24.85 | 24.85 | 1.55% | 2,921 |
| Jul 29, 2026 | 24.75 | 24.90 | 24.47 | 24.47 | 24.47 | -1.59% | 12,186 |
| Jul 28, 2026 | 24.84 | 24.95 | 24.80 | 24.87 | 24.87 | -0.41% | 25,983 |
| Jul 27, 2026 | 24.94 | 24.97 | 24.86 | 24.97 | 24.97 | -0.20% | 5,831 |
| Jul 24, 2026 | 25.19 | 25.21 | 25.02 | 25.02 | 25.02 | -0.71% | 1,257 |
| Jul 23, 2026 | 25.16 | 25.23 | 25.16 | 25.20 | 25.20 | -1.22% | 55,406 |
| Jul 22, 2026 | 25.52 | 25.62 | 25.51 | 25.51 | 25.51 | -0.01% | 10,012 |
| Jul 21, 2026 | 25.39 | 25.51 | 25.39 | 25.51 | 25.51 | 1.60% | 6,431 |
| Jul 20, 2026 | 25.17 | 25.26 | 25.11 | 25.11 | 25.11 | 0.17% | 3,522 |
| Jul 17, 2026 | 25.24 | 25.24 | 24.88 | 25.07 | 25.07 | -0.71% | 171,025 |
| Jul 16, 2026 | 25.43 | 25.43 | 25.22 | 25.25 | 25.25 | -1.25% | 2,008 |
| Jul 15, 2026 | 25.42 | 25.57 | 25.42 | 25.57 | 25.57 | 0.16% | 1,639 |
| Jul 14, 2026 | 25.60 | 25.60 | 25.44 | 25.52 | 25.52 | 0.93% | 31,703 |
| Jul 13, 2026 | 25.45 | 25.59 | 25.29 | 25.29 | 25.29 | -1.19% | 6,881 |
| Jul 10, 2026 | 25.63 | 25.63 | 25.50 | 25.59 | 25.59 | 0.31% | 11,019 |
| Jul 9, 2026 | 25.44 | 25.54 | 25.44 | 25.51 | 25.51 | 0.88% | 12,761 |
| Jul 8, 2026 | 25.15 | 25.29 | 25.15 | 25.29 | 25.29 | 0.26% | 1,933 |
| Jul 7, 2026 | 25.22 | 25.26 | 25.22 | 25.22 | 25.22 | -0.71% | 802 |
| Jul 6, 2026 | 25.37 | 25.46 | 25.37 | 25.41 | 25.41 | 1.42% | 3,802 |
| Jul 2, 2026 | 25.43 | 25.43 | 25.00 | 25.05 | 25.05 | -0.73% | 11,251 |
| Jul 1, 2026 | 25.35 | 25.37 | 25.22 | 25.24 | 25.24 | -0.51% | 58,040 |
| Jun 30, 2026 | 25.23 | 25.37 | 25.23 | 25.37 | 25.37 | 0.95% | 310 |
| Jun 29, 2026 | 25.17 | 25.17 | 25.03 | 25.13 | 25.13 | 0.47% | 3,718 |
| Jun 26, 2026 | 24.87 | 25.01 | 24.80 | 25.01 | 25.01 | -0.04% | 9,113 |
| Jun 25, 2026 | 25.25 | 25.25 | 24.96 | 25.02 | 25.02 | -0.09% | 4,684 |
| Jun 24, 2026 | 25.29 | 25.29 | 24.71 | 25.04 | 25.04 | -1.62% | 55,004 |
| Jun 23, 2026 | 25.59 | 25.59 | 25.46 | 25.46 | 25.45 | -1.77% | 4,579 |
| Jun 22, 2026 | 26.06 | 26.16 | 25.91 | 25.91 | 25.91 | -0.64% | 5,706 |
| Jun 18, 2026 | 26.06 | 26.08 | 26.04 | 26.08 | 26.08 | 1.14% | 3,829 |
| Jun 17, 2026 | 26.18 | 26.18 | 25.79 | 25.79 | 25.79 | -1.21% | 516 |
| Jun 16, 2026 | 26.37 | 26.37 | 26.10 | 26.10 | 26.10 | -0.89% | 78,809 |
| Jun 15, 2026 | 26.26 | 26.39 | 26.26 | 26.34 | 26.34 | 1.88% | 13,012 |
| Jun 12, 2026 | 25.73 | 25.96 | 25.73 | 25.85 | 25.85 | 0.16% | 16,258 |
| Jun 11, 2026 | 25.44 | 25.84 | 25.36 | 25.81 | 25.81 | 1.80% | 39,095 |
| Jun 10, 2026 | 25.78 | 25.78 | 25.35 | 25.35 | 25.35 | -1.66% | 1,644 |
| Jun 9, 2026 | 26.08 | 26.09 | 25.54 | 25.78 | 25.78 | -1.20% | 1,372 |
| Jun 8, 2026 | 26.12 | 26.23 | 26.07 | 26.09 | 26.09 | 0.89% | 8,614 |
| Jun 5, 2026 | 26.57 | 26.57 | 25.86 | 25.87 | 25.86 | -3.78% | 6,574 |
| Jun 4, 2026 | 26.67 | 26.93 | 26.67 | 26.88 | 26.88 | -0.33% | 6,505 |