Skip to main content
THOR AdaptiveRisk Dynamic ETF (THMR)
NYSE: THMR · Real-Time Price · USD
24.66
+0.07 (0.29%)
Nov 13, 2026, 4:00 PM EST - Market closed

THMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202624.5824.5824.5824.6624.660.30%6,503
Nov 12, 202624.3524.6323.7424.5924.590.21%7,005
Nov 11, 202624.3024.5524.3024.5324.530.78%5,641
Nov 10, 202624.1624.3424.1624.3424.34-0.09%6,186
Nov 9, 202624.3524.3724.2724.3724.370.83%9,479
Nov 6, 202624.2924.2924.1624.1624.16-0.12%1,159
Nov 5, 202624.3324.3324.1924.1924.19-2.57%1,138
Nov 4, 202624.8524.9724.7924.8324.83-0.04%2,791
Nov 3, 202624.8124.8724.8124.8424.84-0.09%2,950
Nov 2, 202625.3225.3224.8624.8624.86-1.81%92,159
Oct 30, 202625.4025.4025.2225.3225.32-2.21%6,926
Oct 29, 202625.7725.9025.6825.8925.89-0.46%6,780
Oct 28, 202625.9926.0225.9626.0126.010.35%1,685
Oct 27, 202625.8425.9625.8425.9225.920.23%3,700
Oct 26, 202625.8825.9225.8625.8625.860.13%8,415
Oct 23, 202625.8025.8325.8025.8325.830.33%318
Oct 22, 202625.9425.9425.6925.7425.74-2.12%11,164
Oct 21, 202626.1626.3026.1626.3026.300.96%301
Oct 20, 202625.9226.1025.9226.0526.05-0.06%2,620
Oct 19, 202626.0626.1326.0626.0626.060.64%2,630
Oct 16, 202626.0226.0225.9025.9025.90-0.95%515
Oct 15, 202626.1526.1526.1526.1526.14-0.25%10
Oct 14, 202626.2926.2926.2126.2126.21-1.29%412
Oct 13, 202626.5526.5526.5526.5526.550.17%841
Oct 12, 202626.4826.5526.4526.5126.510.35%6,098
Oct 9, 202626.4626.4626.4226.4226.420.31%486
Oct 8, 202626.4026.4126.2726.3326.33-0.79%7,367
Oct 7, 202626.5226.5426.5026.5426.54-0.65%2,697
Oct 6, 202626.7826.7826.6926.7226.720.47%4,836
Oct 5, 202626.6126.6426.5826.5926.590.72%3,799
Oct 2, 202626.4026.4026.4026.4026.400.28%276
Oct 1, 202626.2426.3426.1726.3326.330.60%6,695
Sep 30, 202626.3126.3326.1726.1726.170.46%6,400
Sep 29, 202626.0626.1126.0226.0526.05-9,039
Sep 28, 202626.0126.1126.0126.0526.05-0.67%10,955
Sep 25, 202626.1926.2326.1926.2326.230.18%344
Sep 24, 202626.0526.1926.0526.1826.18-0.19%4,485
Sep 23, 202626.0926.2326.0626.2326.230.17%2,305
Sep 22, 202626.1726.1926.1726.1926.180.03%518
Sep 21, 202626.0426.1826.0426.1826.181.13%1,069
Sep 18, 202625.8125.8925.8125.8925.890.82%825
Sep 17, 202625.6125.6825.5825.6825.671.24%57,493
Sep 16, 202625.5525.5525.3625.3625.36-0.63%377
Sep 15, 202625.5525.5925.4725.5225.52-0.06%4,922
Sep 14, 202625.6125.6325.5225.5425.54-0.66%136,971
Sep 11, 202625.7425.7825.7025.7025.700.54%6,732
Sep 10, 202625.5625.5825.5625.5725.57-0.33%5,013
Sep 9, 202625.6525.6525.6525.6525.650.07%647
Sep 8, 202625.7125.7125.6325.6325.63-0.36%10,341
Sep 4, 202625.7225.7225.6725.7225.72-0.78%6,346