THOR AdaptiveRisk Dynamic ETF (THMR)
NYSE: THMR · Real-Time Price · USD
26.55
+0.04 (0.16%)
Oct 13, 2026, 4:00 PM EDT - Market closed
THMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.18% | 841 |
| Oct 12, 2026 | 26.48 | 26.55 | 26.45 | 26.51 | 26.51 | 0.35% | 6,098 |
| Oct 9, 2026 | 26.46 | 26.46 | 26.42 | 26.42 | 26.42 | 0.31% | 486 |
| Oct 8, 2026 | 26.40 | 26.41 | 26.27 | 26.33 | 26.33 | -0.79% | 7,367 |
| Oct 7, 2026 | 26.52 | 26.54 | 26.50 | 26.54 | 26.54 | -0.65% | 2,697 |
| Oct 6, 2026 | 26.78 | 26.78 | 26.69 | 26.72 | 26.72 | 0.47% | 4,836 |
| Oct 5, 2026 | 26.61 | 26.64 | 26.58 | 26.59 | 26.59 | 0.72% | 3,799 |
| Oct 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.28% | 276 |
| Oct 1, 2026 | 26.24 | 26.34 | 26.17 | 26.33 | 26.33 | 0.60% | 6,695 |
| Sep 30, 2026 | 26.31 | 26.33 | 26.17 | 26.17 | 26.17 | 0.46% | 6,400 |
| Sep 29, 2026 | 26.06 | 26.11 | 26.02 | 26.05 | 26.05 | - | 9,039 |
| Sep 28, 2026 | 26.01 | 26.11 | 26.01 | 26.05 | 26.05 | -0.67% | 10,955 |
| Sep 25, 2026 | 26.19 | 26.23 | 26.19 | 26.23 | 26.23 | 0.18% | 344 |
| Sep 24, 2026 | 26.05 | 26.19 | 26.05 | 26.18 | 26.18 | -0.19% | 4,485 |
| Sep 23, 2026 | 26.09 | 26.23 | 26.06 | 26.23 | 26.23 | 0.17% | 2,305 |
| Sep 22, 2026 | 26.17 | 26.19 | 26.17 | 26.19 | 26.18 | 0.03% | 518 |
| Sep 21, 2026 | 26.04 | 26.18 | 26.04 | 26.18 | 26.18 | 1.13% | 1,069 |
| Sep 18, 2026 | 25.81 | 25.89 | 25.81 | 25.89 | 25.89 | 0.82% | 825 |
| Sep 17, 2026 | 25.61 | 25.68 | 25.58 | 25.68 | 25.67 | 1.24% | 57,493 |
| Sep 16, 2026 | 25.55 | 25.55 | 25.36 | 25.36 | 25.36 | -0.63% | 377 |
| Sep 15, 2026 | 25.55 | 25.59 | 25.47 | 25.52 | 25.52 | -0.06% | 4,922 |
| Sep 14, 2026 | 25.61 | 25.63 | 25.52 | 25.54 | 25.54 | -0.66% | 136,971 |
| Sep 11, 2026 | 25.74 | 25.78 | 25.70 | 25.70 | 25.70 | 0.54% | 6,732 |
| Sep 10, 2026 | 25.56 | 25.58 | 25.56 | 25.57 | 25.57 | -0.33% | 5,013 |
| Sep 9, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.07% | 647 |
| Sep 8, 2026 | 25.71 | 25.71 | 25.63 | 25.63 | 25.63 | -0.36% | 10,341 |
| Sep 4, 2026 | 25.72 | 25.72 | 25.67 | 25.72 | 25.72 | -0.78% | 6,346 |
| Sep 3, 2026 | 25.73 | 25.97 | 25.73 | 25.93 | 25.92 | 0.75% | 3,928 |
| Sep 2, 2026 | 25.74 | 25.76 | 25.63 | 25.73 | 25.73 | 0.26% | 13,428 |
| Sep 1, 2026 | 25.63 | 25.69 | 25.63 | 25.67 | 25.67 | -0.16% | 16,172 |
| Aug 31, 2026 | 25.65 | 25.71 | 25.64 | 25.71 | 25.71 | 0.46% | 11,601 |
| Aug 28, 2026 | 25.59 | 25.63 | 25.56 | 25.59 | 25.59 | -0.32% | 1,166 |
| Aug 27, 2026 | 25.55 | 25.67 | 25.55 | 25.67 | 25.67 | 0.94% | 11,070 |
| Aug 26, 2026 | 25.37 | 25.43 | 25.36 | 25.43 | 25.43 | 0.12% | 3,247 |
| Aug 25, 2026 | 25.42 | 25.42 | 25.37 | 25.40 | 25.40 | -0.30% | 5,055 |
| Aug 24, 2026 | 25.54 | 25.54 | 25.45 | 25.48 | 25.48 | -0.62% | 2,677 |
| Aug 21, 2026 | 25.59 | 25.68 | 25.59 | 25.63 | 25.63 | 0.54% | 4,981 |
| Aug 20, 2026 | 25.51 | 25.51 | 25.48 | 25.50 | 25.50 | 0.24% | 978 |
| Aug 19, 2026 | 25.41 | 25.56 | 25.41 | 25.44 | 25.44 | -0.31% | 4,700 |
| Aug 18, 2026 | 25.70 | 25.70 | 25.52 | 25.52 | 25.52 | -0.58% | 23,176 |
| Aug 17, 2026 | 25.57 | 25.67 | 25.57 | 25.66 | 25.66 | 0.52% | 13,080 |
| 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 |