Thornburg Premium Income Builder ETF (THOR)
NYSEARCA: THOR · Real-Time Price · USD
25.09
-0.15 (-0.59%)
Oct 9, 2026, 4:00 PM EDT - Market closed
THOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.02 | 25.02 | 25.00 | 25.09 | 25.09 | -0.59% | 56,388 |
| Oct 8, 2026 | 25.16 | 25.24 | 25.03 | 25.24 | 25.24 | -0.28% | 8,899 |
| Oct 7, 2026 | 25.12 | 25.31 | 25.10 | 25.31 | 25.31 | -0.12% | 11,035 |
| Oct 6, 2026 | 25.30 | 25.36 | 25.27 | 25.34 | 25.34 | 0.64% | 15,948 |
| Oct 5, 2026 | 25.15 | 25.22 | 25.15 | 25.18 | 25.18 | 0.15% | 10,771 |
| Oct 2, 2026 | 25.08 | 25.14 | 24.99 | 25.14 | 25.14 | 0.88% | 5,864 |
| Oct 1, 2026 | 26.42 | 26.42 | 24.80 | 24.92 | 24.92 | -0.72% | 16,648 |
| Sep 30, 2026 | 25.41 | 25.41 | 25.10 | 25.10 | 25.10 | -1.20% | 10,653 |
| Sep 29, 2026 | 25.54 | 25.54 | 25.30 | 25.41 | 25.41 | -0.57% | 29,962 |
| Sep 28, 2026 | 25.70 | 25.70 | 25.46 | 25.55 | 25.55 | -0.66% | 12,599 |
| Sep 25, 2026 | 25.65 | 25.73 | 25.59 | 25.72 | 25.72 | 0.67% | 11,955 |
| Sep 24, 2026 | 25.57 | 25.60 | 25.43 | 25.55 | 25.55 | 0.13% | 23,292 |
| Sep 23, 2026 | 25.74 | 25.74 | 25.51 | 25.52 | 25.52 | -1.37% | 36,894 |
| Sep 22, 2026 | 25.97 | 25.97 | 25.79 | 25.87 | 25.87 | -0.81% | 70,285 |
| Sep 21, 2026 | 26.06 | 26.11 | 25.99 | 26.08 | 26.08 | 0.89% | 32,870 |
| Sep 18, 2026 | 25.80 | 25.85 | 25.76 | 25.85 | 25.85 | -0.79% | 22,066 |
| Sep 17, 2026 | 26.03 | 26.15 | 26.01 | 26.06 | 26.05 | 0.16% | 24,627 |
| Sep 16, 2026 | 26.25 | 26.38 | 26.12 | 26.12 | 26.01 | -0.31% | 33,374 |
| Sep 15, 2026 | 26.22 | 26.48 | 26.19 | 26.20 | 26.09 | -0.20% | 75,150 |
| Sep 14, 2026 | 26.18 | 26.31 | 26.18 | 26.25 | 26.14 | 0.31% | 60,884 |
| Sep 11, 2026 | 26.24 | 26.24 | 26.15 | 26.17 | 26.06 | 0.19% | 20,958 |
| Sep 10, 2026 | 26.10 | 26.18 | 26.04 | 26.12 | 26.01 | -0.24% | 51,073 |
| Sep 9, 2026 | 26.37 | 26.37 | 26.13 | 26.18 | 26.07 | -0.75% | 50,614 |
| Sep 8, 2026 | 26.45 | 26.51 | 26.34 | 26.38 | 26.27 | -0.47% | 72,218 |
| Sep 4, 2026 | 26.47 | 26.58 | 26.44 | 26.51 | 26.40 | -0.02% | 12,706 |
| Sep 3, 2026 | 26.44 | 26.97 | 26.41 | 26.51 | 26.40 | 0.17% | 66,637 |
| Sep 2, 2026 | 26.29 | 26.53 | 26.29 | 26.47 | 26.36 | 0.69% | 45,463 |
| Sep 1, 2026 | 26.43 | 26.43 | 26.25 | 26.29 | 26.18 | -0.25% | 12,064 |
| Aug 31, 2026 | 26.35 | 26.37 | 26.31 | 26.35 | 26.24 | -0.10% | 29,480 |
| Aug 28, 2026 | 26.42 | 26.42 | 26.32 | 26.38 | 26.27 | -0.02% | 15,427 |
| Aug 27, 2026 | 26.49 | 26.49 | 26.29 | 26.39 | 26.28 | -0.77% | 28,461 |
| Aug 26, 2026 | 26.61 | 26.63 | 26.54 | 26.59 | 26.48 | -0.63% | 21,997 |
| Aug 25, 2026 | 26.61 | 26.77 | 26.56 | 26.76 | 26.65 | 0.56% | 62,081 |
| Aug 24, 2026 | 26.55 | 26.66 | 26.54 | 26.61 | 26.50 | 0.19% | 34,476 |
| Aug 21, 2026 | 26.50 | 26.64 | 26.50 | 26.56 | 26.45 | 0.28% | 22,332 |
| Aug 20, 2026 | 26.50 | 27.15 | 26.42 | 26.49 | 26.38 | -0.02% | 37,889 |
| Aug 19, 2026 | 26.49 | 26.57 | 26.49 | 26.49 | 26.38 | 0.72% | 54,756 |
| Aug 18, 2026 | 26.35 | 28.99 | 26.31 | 26.31 | 26.20 | 0.06% | 33,110 |
| Aug 17, 2026 | 26.38 | 26.43 | 26.24 | 26.29 | 26.18 | -0.52% | 8,175 |
| Aug 14, 2026 | 26.40 | 26.43 | 26.39 | 26.43 | 26.32 | 0.39% | 6,272 |
| Aug 13, 2026 | 26.28 | 26.33 | 26.25 | 26.33 | 26.22 | 0.26% | 15,740 |
| Aug 12, 2026 | 26.22 | 26.28 | 26.21 | 26.26 | 26.15 | 0.24% | 4,669 |
| Aug 11, 2026 | 26.22 | 26.22 | 26.18 | 26.20 | 26.09 | -0.13% | 25,635 |
| Aug 10, 2026 | 26.18 | 26.27 | 26.13 | 26.23 | 26.12 | -0.29% | 8,343 |
| Aug 7, 2026 | 26.25 | 26.32 | 26.25 | 26.31 | 26.20 | 0.33% | 5,249 |
| Aug 6, 2026 | 26.25 | 26.25 | 26.17 | 26.22 | 26.11 | 0.24% | 4,976 |
| Aug 5, 2026 | 26.16 | 26.20 | 26.12 | 26.16 | 26.05 | -0.20% | 17,405 |
| Aug 4, 2026 | 26.09 | 26.25 | 26.06 | 26.21 | 26.10 | 0.27% | 17,229 |
| Aug 3, 2026 | 26.10 | 26.88 | 26.05 | 26.14 | 26.03 | - | 39,398 |
| Jul 31, 2026 | 26.21 | 26.21 | 26.00 | 26.14 | 26.03 | -0.32% | 16,033 |