THOR AdaptiveRisk Dynamic ETF (THMR)
NYSE: THMR · Real-Time Price · USD
25.36
-0.01 (-0.02%)
Jul 1, 2026, 12:28 PM EDT - Market open
THMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 25.35 | 25.35 | 25.27 | 25.33 | - | -0.14% | 26,416 |
| 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 |
| Jun 3, 2026 | 27.02 | 27.08 | 26.97 | 26.97 | 26.97 | -0.41% | 6,671 |
| Jun 2, 2026 | 27.02 | 27.15 | 27.02 | 27.08 | 27.08 | 0.22% | 32,536 |
| Jun 1, 2026 | 27.06 | 27.06 | 26.93 | 27.02 | 27.02 | 0.14% | 22,505 |
| May 29, 2026 | 27.04 | 27.04 | 26.93 | 26.98 | 26.98 | 0.07% | 3,912 |
| May 28, 2026 | 26.75 | 26.99 | 26.75 | 26.96 | 26.96 | 0.60% | 734,236 |
| May 27, 2026 | 26.93 | 26.93 | 26.73 | 26.80 | 26.80 | -0.36% | 4,429 |
| May 26, 2026 | 26.93 | 26.99 | 26.89 | 26.90 | 26.90 | 0.41% | 1,677 |
| May 22, 2026 | 26.90 | 26.90 | 26.77 | 26.79 | 26.79 | -0.03% | 3,017 |
| May 21, 2026 | 26.74 | 26.82 | 26.68 | 26.80 | 26.80 | -0.23% | 22,496 |
| May 20, 2026 | 26.81 | 26.91 | 26.76 | 26.86 | 26.86 | 0.76% | 32,697 |
| May 19, 2026 | 26.66 | 26.77 | 26.55 | 26.66 | 26.66 | -0.57% | 7,846 |
| May 18, 2026 | 26.80 | 26.82 | 26.65 | 26.81 | 26.81 | 0.11% | 23,846 |
| May 15, 2026 | 26.75 | 26.90 | 26.71 | 26.78 | 26.78 | -1.43% | 4,502 |
| May 14, 2026 | 27.05 | 27.19 | 27.04 | 27.17 | 27.17 | 0.80% | 6,222 |
| May 13, 2026 | 26.80 | 26.99 | 26.79 | 26.96 | 26.96 | 0.60% | 6,306 |
| May 12, 2026 | 26.75 | 26.79 | 26.51 | 26.79 | 26.79 | -0.19% | 63,838 |
| May 11, 2026 | 26.78 | 26.87 | 26.76 | 26.85 | 26.84 | 0.62% | 11,797 |
| May 8, 2026 | 26.61 | 26.68 | 26.60 | 26.68 | 26.68 | 1.06% | 1,864 |
| May 7, 2026 | 26.44 | 26.49 | 26.36 | 26.40 | 26.40 | -0.44% | 69,363 |
| May 6, 2026 | 26.40 | 26.96 | 26.36 | 26.52 | 26.52 | 1.10% | 57,027 |
| May 5, 2026 | 26.07 | 26.25 | 26.07 | 26.23 | 26.23 | 1.08% | 60,228 |
| May 4, 2026 | 25.95 | 26.02 | 25.83 | 25.95 | 25.95 | -0.39% | 3,987 |
| May 1, 2026 | 26.06 | 27.76 | 25.97 | 26.05 | 26.05 | 0.13% | 109,608 |
| Apr 30, 2026 | 25.82 | 26.03 | 25.82 | 26.02 | 26.02 | 1.28% | 50,586 |
| Apr 29, 2026 | 25.69 | 25.69 | 25.67 | 25.69 | 25.69 | - | 234,523 |
| 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 | -0.65% | 8,585 |