Toews Agility Shares Dynamic Tactical Income ETF (THY)
NYSEARCA: THY · Real-Time Price · USD
21.90
-0.13 (-0.60%)
May 21, 2025, 4:00 PM - Market closed
THY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 22.02 | 22.02 | 21.88 | 21.90 | 21.90 | -0.58% | 7,110 |
| May 20, 2025 | 22.04 | 22.07 | 22.00 | 22.03 | 22.03 | -0.11% | 17,016 |
| May 19, 2025 | 22.03 | 22.05 | 21.99 | 22.05 | 22.05 | -0.08% | 28,700 |
| May 16, 2025 | 22.09 | 22.09 | 22.07 | 22.07 | 22.07 | -0.44% | 184 |
| May 15, 2025 | 22.16 | 22.18 | 22.16 | 22.17 | 22.03 | 0.18% | 977 |
| May 14, 2025 | 22.14 | 22.16 | 22.10 | 22.13 | 21.99 | -0.35% | 1,268 |
| May 13, 2025 | 22.22 | 22.24 | 22.20 | 22.20 | 22.07 | 0.19% | 10,216 |
| May 12, 2025 | 22.08 | 22.16 | 22.08 | 22.16 | 22.03 | 0.98% | 2,769 |
| May 9, 2025 | 21.94 | 21.96 | 21.94 | 21.95 | 21.81 | 0.02% | 8,022 |
| May 8, 2025 | 21.97 | 21.97 | 21.94 | 21.94 | 21.81 | -0.09% | 6,533 |
| May 7, 2025 | 21.95 | 21.98 | 21.92 | 21.96 | 21.83 | 0.18% | 8,110 |
| May 6, 2025 | 21.90 | 21.95 | 21.90 | 21.92 | 21.79 | -0.05% | 5,104 |
| May 5, 2025 | 20.90 | 21.96 | 20.90 | 21.93 | 21.80 | -0.05% | 13,333 |
| May 2, 2025 | 21.97 | 21.97 | 21.94 | 21.94 | 21.81 | 0.21% | 11,308 |
| May 1, 2025 | 21.90 | 21.92 | 21.85 | 21.89 | 21.76 | 0.02% | 11,727 |
| Apr 30, 2025 | 21.88 | 21.91 | 21.84 | 21.89 | 21.76 | -0.55% | 3,472 |
| Apr 29, 2025 | 21.94 | 22.01 | 21.94 | 22.01 | 21.88 | 0.27% | 3,601 |
| Apr 28, 2025 | 22.08 | 22.08 | 21.87 | 21.95 | 21.82 | 0.09% | 19,294 |
| Apr 25, 2025 | 21.94 | 21.95 | 21.92 | 21.93 | 21.80 | 0.14% | 24,173 |
| Apr 24, 2025 | 22.14 | 22.14 | 21.89 | 21.90 | 21.77 | -0.05% | 1,366 |
| Apr 23, 2025 | 21.91 | 21.91 | 21.90 | 21.91 | 21.78 | 0.07% | 2,762 |
| Apr 22, 2025 | 21.89 | 21.90 | 21.89 | 21.90 | 21.76 | 0.02% | 1,813 |
| Apr 21, 2025 | 21.90 | 21.90 | 21.88 | 21.89 | 21.76 | -0.09% | 17,586 |
| Apr 17, 2025 | 21.89 | 21.91 | 21.89 | 21.91 | 21.78 | -0.14% | 11,605 |
| Apr 16, 2025 | 21.93 | 21.94 | 21.93 | 21.94 | 21.76 | 0.05% | 6,789 |
| Apr 15, 2025 | 21.94 | 21.94 | 21.92 | 21.93 | 21.75 | -0.05% | 8,726 |
| Apr 14, 2025 | 21.92 | 21.94 | 21.92 | 21.94 | 21.76 | 0.09% | 19,534 |
| Apr 11, 2025 | 21.93 | 21.93 | 21.92 | 21.92 | 21.74 | -0.02% | 3,909 |
| Apr 10, 2025 | 22.01 | 22.01 | 21.83 | 21.93 | 21.75 | -0.07% | 5,128 |
| Apr 9, 2025 | 21.93 | 22.09 | 21.62 | 21.94 | 21.76 | -0.36% | 89,338 |
| Apr 8, 2025 | 21.92 | 22.04 | 21.92 | 22.02 | 21.84 | 0.59% | 11,273 |
| Apr 7, 2025 | 21.80 | 22.00 | 21.80 | 21.89 | 21.71 | -0.10% | 13,655 |
| Apr 4, 2025 | 22.01 | 22.01 | 21.89 | 21.91 | 21.74 | -0.17% | 1,461 |
| Apr 3, 2025 | 21.93 | 21.95 | 21.93 | 21.95 | 21.77 | 0.06% | 8,553 |
| Apr 2, 2025 | 21.96 | 21.96 | 21.93 | 21.94 | 21.76 | 0.07% | 14,494 |
| Apr 1, 2025 | 21.95 | 21.95 | 21.92 | 21.92 | 21.74 | -0.14% | 7,149 |
| Mar 31, 2025 | 21.94 | 21.95 | 21.92 | 21.95 | 21.77 | 0.05% | 8,402 |
| Mar 28, 2025 | 21.94 | 21.95 | 21.91 | 21.94 | 21.76 | -0.07% | 18,013 |
| Mar 27, 2025 | 21.99 | 21.99 | 21.95 | 21.96 | 21.78 | -0.16% | 4,231 |
| Mar 26, 2025 | 22.09 | 22.09 | 21.96 | 21.99 | 21.81 | -0.39% | 18,302 |
| Mar 25, 2025 | 22.13 | 22.13 | 22.07 | 22.08 | 21.90 | -0.09% | 28,076 |
| Mar 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.92 | 0.12% | 271 |
| Mar 21, 2025 | 22.07 | 22.09 | 22.06 | 22.07 | 21.89 | -0.03% | 10,784 |
| Mar 20, 2025 | 22.09 | 22.09 | 22.06 | 22.08 | 21.90 | -0.05% | 25,849 |
| Mar 19, 2025 | 21.96 | 22.09 | 21.96 | 22.09 | 21.91 | 0.07% | 14,663 |
| Mar 18, 2025 | 22.07 | 22.09 | 22.05 | 22.07 | 21.89 | -0.02% | 53,695 |
| Mar 17, 2025 | 21.94 | 22.09 | 21.94 | 22.08 | 21.90 | - | 5,488 |
| Mar 14, 2025 | 22.06 | 22.09 | 22.06 | 22.08 | 21.90 | -0.45% | 7,174 |
| Mar 13, 2025 | 22.04 | 22.18 | 22.04 | 22.18 | 21.89 | - | 8,053 |
| Mar 12, 2025 | 22.19 | 22.20 | 22.16 | 22.17 | 21.89 | 0.11% | 19,025 |