Thornburg Premium Income Builder ETF (THOR)
NYSEARCA: THOR · Real-Time Price · USD
26.60
+0.22 (0.83%)
Aug 28, 2026, 4:00 PM EDT - Market closed
THOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 26.42 | 26.42 | 26.32 | 26.38 | 26.38 | -0.02% | 15,427 |
| Aug 27, 2026 | 26.49 | 26.49 | 26.29 | 26.39 | 26.38 | -0.77% | 28,461 |
| Aug 26, 2026 | 26.61 | 26.63 | 26.54 | 26.59 | 26.59 | -0.63% | 21,997 |
| Aug 25, 2026 | 26.61 | 26.77 | 26.56 | 26.76 | 26.76 | 0.56% | 62,081 |
| Aug 24, 2026 | 26.55 | 26.66 | 26.54 | 26.61 | 26.61 | 0.19% | 34,476 |
| Aug 21, 2026 | 26.50 | 26.64 | 26.50 | 26.56 | 26.56 | 0.28% | 22,332 |
| Aug 20, 2026 | 26.50 | 27.15 | 26.42 | 26.49 | 26.49 | -0.02% | 37,889 |
| Aug 19, 2026 | 26.49 | 26.57 | 26.49 | 26.49 | 26.49 | 0.72% | 54,756 |
| Aug 18, 2026 | 26.35 | 28.99 | 26.31 | 26.31 | 26.31 | 0.06% | 33,110 |
| Aug 17, 2026 | 26.38 | 26.43 | 26.24 | 26.29 | 26.29 | -0.52% | 8,175 |
| Aug 14, 2026 | 26.40 | 26.43 | 26.39 | 26.43 | 26.43 | 0.39% | 6,272 |
| Aug 13, 2026 | 26.28 | 26.33 | 26.25 | 26.33 | 26.33 | 0.26% | 15,740 |
| Aug 12, 2026 | 26.22 | 26.28 | 26.21 | 26.26 | 26.26 | 0.24% | 4,669 |
| Aug 11, 2026 | 26.22 | 26.22 | 26.18 | 26.20 | 26.20 | -0.13% | 25,635 |
| Aug 10, 2026 | 26.18 | 26.27 | 26.13 | 26.23 | 26.23 | -0.29% | 8,343 |
| Aug 7, 2026 | 26.25 | 26.32 | 26.25 | 26.31 | 26.31 | 0.33% | 5,249 |
| Aug 6, 2026 | 26.25 | 26.25 | 26.17 | 26.22 | 26.22 | 0.24% | 4,976 |
| Aug 5, 2026 | 26.16 | 26.20 | 26.12 | 26.16 | 26.16 | -0.20% | 17,405 |
| Aug 4, 2026 | 26.09 | 26.25 | 26.06 | 26.21 | 26.21 | 0.27% | 17,229 |
| Aug 3, 2026 | 26.10 | 26.88 | 26.05 | 26.14 | 26.14 | - | 39,398 |
| Jul 31, 2026 | 26.21 | 26.21 | 26.00 | 26.14 | 26.14 | -0.32% | 16,033 |
| Jul 30, 2026 | 26.14 | 26.25 | 26.05 | 26.22 | 26.22 | 1.20% | 12,314 |
| Jul 29, 2026 | 25.93 | 26.10 | 25.88 | 25.91 | 25.91 | -0.35% | 1,482 |
| Jul 28, 2026 | 25.97 | 26.06 | 25.97 | 26.01 | 26.01 | 0.72% | 22,707 |
| Jul 27, 2026 | 25.82 | 25.87 | 25.73 | 25.82 | 25.82 | 0.78% | 11,158 |
| Jul 24, 2026 | 25.58 | 25.71 | 25.58 | 25.62 | 25.62 | 0.43% | 2,197 |
| Jul 23, 2026 | 25.59 | 25.63 | 25.51 | 25.51 | 25.51 | -0.78% | 13,716 |
| Jul 22, 2026 | 25.73 | 25.75 | 25.71 | 25.71 | 25.71 | 0.91% | 5,291 |
| Jul 21, 2026 | 25.25 | 25.48 | 25.25 | 25.48 | 25.48 | 0.96% | 17,776 |
| Jul 20, 2026 | 25.43 | 26.16 | 25.24 | 25.24 | 25.24 | -0.84% | 10,891 |
| Jul 17, 2026 | 25.53 | 25.58 | 25.44 | 25.45 | 25.45 | 0.23% | 7,448 |
| Jul 16, 2026 | 25.38 | 25.42 | 25.38 | 25.40 | 25.40 | -0.13% | 5,183 |
| Jul 15, 2026 | 25.38 | 25.49 | 25.31 | 25.43 | 25.43 | 0.60% | 4,809 |
| Jul 14, 2026 | 25.38 | 25.38 | 25.27 | 25.28 | 25.28 | 0.40% | 12,925 |
| Jul 13, 2026 | 25.26 | 25.26 | 25.18 | 25.18 | 25.18 | -0.25% | 3,976 |
| Jul 10, 2026 | 25.24 | 25.24 | 25.20 | 25.24 | 25.24 | 0.77% | 2,828 |
| Jul 9, 2026 | 25.00 | 25.07 | 25.00 | 25.05 | 25.05 | -0.25% | 2,342 |
| Jul 8, 2026 | 25.00 | 25.11 | 24.94 | 25.11 | 25.11 | -0.12% | 7,452 |
| Jul 7, 2026 | 25.20 | 25.23 | 25.14 | 25.14 | 25.14 | 0.03% | 13,675 |
| Jul 6, 2026 | 25.06 | 25.13 | 25.02 | 25.13 | 25.13 | 0.81% | 2,167 |
| Jul 2, 2026 | 24.97 | 25.08 | 24.78 | 24.93 | 24.93 | 1.29% | 19,954 |
| Jul 1, 2026 | 24.56 | 24.67 | 24.52 | 24.62 | 24.62 | -1.36% | 14,832 |
| Jun 30, 2026 | 25.00 | 25.01 | 24.87 | 24.96 | 24.96 | -1.02% | 10,862 |
| Jun 29, 2026 | 25.03 | 25.23 | 25.01 | 25.21 | 25.21 | 0.82% | 14,447 |
| Jun 26, 2026 | 25.10 | 25.19 | 25.01 | 25.01 | 25.01 | -0.31% | 105,701 |
| Jun 25, 2026 | 25.14 | 25.16 | 25.09 | 25.09 | 25.09 | 0.64% | 102,387 |
| Jun 24, 2026 | 24.98 | 25.00 | 24.90 | 24.93 | 24.93 | -0.21% | 106,616 |