THOR AdaptiveRisk Dynamic ETF (THMR)
NYSE: THMR · Real-Time Price · USD
25.69
-0.14 (-0.56%)
At close: Apr 28, 2026, 4:00 PM EDT
25.69
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
THMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.61 | 25.69 | 25.59 | 25.69 | 25.69 | -0.56% | 15,166 |
| Apr 27, 2026 | 25.84 | 25.84 | 25.80 | 25.84 | 25.83 | -0.12% | 1,565 |
| Apr 24, 2026 | 25.78 | 25.87 | 25.77 | 25.87 | 25.86 | 0.62% | 11,303 |
| Apr 23, 2026 | 25.79 | 25.79 | 25.67 | 25.71 | 25.71 | 0.06% | 2,908 |
| Apr 22, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.05% | 10 |
| Apr 21, 2026 | 25.58 | 25.58 | 25.42 | 25.42 | 25.42 | -0.66% | 8,585 |
| Apr 20, 2026 | 25.63 | 25.63 | 25.55 | 25.59 | 25.59 | -0.23% | 32,608 |
| Apr 17, 2026 | 25.58 | 25.66 | 25.58 | 25.65 | 25.65 | 0.58% | 1,163 |
| Apr 16, 2026 | 25.60 | 25.62 | 25.42 | 25.50 | 25.50 | 0.08% | 35,615 |
| Apr 15, 2026 | 25.42 | 25.76 | 25.41 | 25.48 | 25.48 | 0.41% | 290,845 |
| Apr 14, 2026 | 25.23 | 25.38 | 25.23 | 25.38 | 25.37 | 0.82% | 9,039 |
| Apr 13, 2026 | 25.06 | 25.36 | 25.06 | 25.17 | 25.17 | 0.28% | 24,003 |
| Apr 10, 2026 | 25.18 | 25.22 | 25.10 | 25.10 | 25.10 | -0.31% | 20,490 |