Toews Agility Shares Dynamic Tactical Income ETF (THY)
NYSEARCA: THY · Real-Time Price · USD
21.96
-0.02 (-0.09%)
Apr 1, 2026, 4:00 PM EDT - Market closed
THY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.98 | 21.98 | 21.95 | 21.96 | 21.96 | -0.07% | 10,401 |
| Mar 31, 2026 | 21.70 | 21.98 | 21.70 | 21.98 | 21.98 | -0.02% | 9,903 |
| Mar 30, 2026 | 21.97 | 21.99 | 21.94 | 21.98 | 21.98 | 0.05% | 12,182 |
| Mar 27, 2026 | 21.97 | 21.97 | 21.94 | 21.97 | 21.97 | 0.07% | 12,041 |
| Mar 26, 2026 | 21.95 | 21.98 | 21.93 | 21.96 | 21.96 | 0.02% | 8,599 |
| Mar 25, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | 2,322 |
| Mar 24, 2026 | 21.97 | 21.97 | 21.93 | 21.95 | 21.95 | 0.02% | 5,258 |
| Mar 23, 2026 | 21.94 | 21.96 | 21.94 | 21.95 | 21.95 | -0.07% | 21,635 |
| Mar 20, 2026 | 21.93 | 21.96 | 21.93 | 21.96 | 21.96 | -0.03% | 20,643 |
| Mar 19, 2026 | 21.94 | 21.97 | 21.90 | 21.97 | 21.97 | 0.03% | 31,473 |
| Mar 18, 2026 | 21.94 | 21.96 | 21.92 | 21.96 | 21.96 | - | 5,003 |
| Mar 17, 2026 | 21.96 | 21.97 | 21.92 | 21.96 | 21.96 | 0.11% | 14,240 |
| Mar 16, 2026 | 21.95 | 21.98 | 21.92 | 21.94 | 21.94 | 0.07% | 22,094 |
| Mar 13, 2026 | 21.95 | 21.95 | 21.92 | 21.92 | 21.92 | -0.07% | 6,481 |
| Mar 12, 2026 | 21.97 | 21.97 | 21.92 | 21.94 | 21.94 | -0.50% | 14,703 |
| Mar 11, 2026 | 22.04 | 22.05 | 22.04 | 22.05 | 21.93 | 0.11% | 4,413 |
| Mar 10, 2026 | 22.03 | 22.08 | 22.00 | 22.02 | 21.91 | 0.14% | 10,918 |
| Mar 9, 2026 | 22.07 | 22.07 | 21.97 | 21.99 | 21.88 | -0.21% | 25,260 |
| Mar 6, 2026 | 22.04 | 22.07 | 22.04 | 22.04 | 21.93 | -0.32% | 9,720 |
| Mar 5, 2026 | 22.10 | 22.14 | 22.09 | 22.11 | 22.00 | -0.18% | 8,519 |
| Mar 4, 2026 | 22.15 | 22.16 | 22.13 | 22.15 | 22.04 | 0.34% | 15,138 |
| Mar 3, 2026 | 22.09 | 22.15 | 22.04 | 22.07 | 21.96 | -0.49% | 14,467 |
| Mar 2, 2026 | 22.16 | 22.20 | 22.12 | 22.18 | 22.07 | -0.02% | 8,512 |
| Feb 27, 2026 | 20.01 | 22.20 | 19.94 | 22.19 | 22.07 | -0.20% | 2,389 |
| Feb 26, 2026 | 22.25 | 22.25 | 22.20 | 22.23 | 22.12 | -0.09% | 19,807 |
| Feb 25, 2026 | 22.24 | 22.25 | 22.22 | 22.25 | 22.14 | 0.14% | 14,105 |
| Feb 24, 2026 | 22.19 | 22.24 | 22.19 | 22.22 | 22.11 | - | 14,291 |
| Feb 23, 2026 | 22.22 | 22.26 | 22.21 | 22.22 | 22.11 | -0.22% | 20,071 |
| Feb 20, 2026 | 22.44 | 22.44 | 22.27 | 22.27 | 22.16 | 0.23% | 4,488 |
| Feb 19, 2026 | 22.22 | 22.25 | 22.20 | 22.22 | 22.11 | -0.04% | 6,483 |
| Feb 18, 2026 | 22.25 | 22.25 | 22.22 | 22.23 | 22.12 | 0.14% | 46,651 |
| Feb 17, 2026 | 22.19 | 22.22 | 22.19 | 22.20 | 22.09 | -0.05% | 7,254 |
| Feb 13, 2026 | 22.25 | 22.25 | 22.21 | 22.21 | 22.10 | -0.05% | 10,537 |
| Feb 12, 2026 | 22.25 | 22.25 | 22.18 | 22.22 | 22.11 | -0.36% | 4,076 |
| Feb 11, 2026 | 22.29 | 22.30 | 22.28 | 22.30 | 22.10 | -0.04% | 2,805 |
| Feb 10, 2026 | 22.35 | 22.35 | 22.29 | 22.31 | 22.11 | 0.04% | 30,970 |
| Feb 9, 2026 | 22.30 | 22.32 | 22.28 | 22.30 | 22.10 | 0.04% | 14,667 |
| Feb 6, 2026 | 22.26 | 22.29 | 22.25 | 22.29 | 22.09 | 0.32% | 617,828 |
| Feb 5, 2026 | 22.22 | 22.24 | 22.21 | 22.22 | 22.02 | -0.09% | 8,552 |
| Feb 4, 2026 | 22.07 | 22.27 | 22.07 | 22.24 | 22.04 | -0.10% | 9,956 |
| Feb 3, 2026 | 22.25 | 22.27 | 22.23 | 22.26 | 22.06 | -0.01% | 1,339 |
| Feb 2, 2026 | 22.26 | 22.29 | 22.26 | 22.27 | 22.06 | 0.07% | 5,440 |
| Jan 30, 2026 | 22.24 | 22.28 | 22.22 | 22.25 | 22.05 | 0.04% | 22,429 |
| Jan 29, 2026 | 22.20 | 22.25 | 22.20 | 22.24 | 22.04 | - | 2,759 |
| Jan 28, 2026 | 22.25 | 22.26 | 22.22 | 22.24 | 22.04 | -0.04% | 6,212 |
| Jan 27, 2026 | 22.28 | 22.29 | 22.24 | 22.25 | 22.05 | 0.04% | 21,627 |
| Jan 26, 2026 | 22.31 | 22.31 | 22.22 | 22.24 | 22.04 | 0.05% | 18,652 |
| Jan 23, 2026 | 22.28 | 22.28 | 22.23 | 22.23 | 22.03 | -0.08% | 374,799 |
| Jan 22, 2026 | 22.26 | 22.27 | 22.24 | 22.25 | 22.05 | -0.03% | 22,750 |
| Jan 21, 2026 | 22.24 | 22.27 | 22.23 | 22.26 | 22.05 | 0.29% | 26,119 |