Toews Agility Shares Dynamic Tactical Income ETF (THY)
NYSEARCA: THY · Real-Time Price · USD
22.25
+0.03 (0.14%)
Feb 13, 2026, 1:11 PM EST - Market open
THY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 22.25 | 22.25 | 22.18 | 22.22 | 22.22 | -0.36% | 4,076 |
| Feb 11, 2026 | 22.29 | 22.30 | 22.28 | 22.30 | 22.30 | -0.04% | 2,805 |
| Feb 10, 2026 | 22.35 | 22.35 | 22.29 | 22.31 | 22.31 | 0.04% | 30,970 |
| Feb 9, 2026 | 22.30 | 22.32 | 22.28 | 22.30 | 22.30 | 0.04% | 14,667 |
| Feb 6, 2026 | 22.26 | 22.29 | 22.25 | 22.29 | 22.29 | 0.32% | 617,828 |
| Feb 5, 2026 | 22.22 | 22.24 | 22.21 | 22.22 | 22.22 | -0.09% | 8,552 |
| Feb 4, 2026 | 22.07 | 22.27 | 22.07 | 22.24 | 22.24 | -0.10% | 9,956 |
| Feb 3, 2026 | 22.25 | 22.27 | 22.23 | 22.26 | 22.26 | -0.01% | 1,339 |
| Feb 2, 2026 | 22.26 | 22.29 | 22.26 | 22.27 | 22.27 | 0.07% | 5,440 |
| Jan 30, 2026 | 22.24 | 22.28 | 22.22 | 22.25 | 22.25 | 0.04% | 22,429 |
| Jan 29, 2026 | 22.20 | 22.25 | 22.20 | 22.24 | 22.24 | - | 2,759 |
| Jan 28, 2026 | 22.25 | 22.26 | 22.22 | 22.24 | 22.24 | -0.04% | 6,212 |
| Jan 27, 2026 | 22.28 | 22.29 | 22.24 | 22.25 | 22.25 | 0.04% | 21,627 |
| Jan 26, 2026 | 22.31 | 22.31 | 22.22 | 22.24 | 22.24 | 0.05% | 18,652 |
| Jan 23, 2026 | 22.28 | 22.28 | 22.23 | 22.23 | 22.23 | -0.08% | 374,799 |
| Jan 22, 2026 | 22.26 | 22.27 | 22.24 | 22.25 | 22.25 | -0.03% | 22,750 |
| Jan 21, 2026 | 22.24 | 22.27 | 22.23 | 22.26 | 22.26 | 0.29% | 26,119 |
| Jan 20, 2026 | 22.18 | 22.21 | 22.17 | 22.19 | 22.19 | -0.25% | 5,513 |
| Jan 16, 2026 | 22.22 | 22.28 | 22.21 | 22.25 | 22.25 | 0.11% | 15,080 |
| Jan 15, 2026 | 22.26 | 22.26 | 22.21 | 22.22 | 22.22 | -0.54% | 6,349 |
| Jan 14, 2026 | 22.30 | 22.34 | 22.30 | 22.34 | 22.24 | 0.07% | 2,756 |
| Jan 13, 2026 | 22.34 | 22.35 | 22.32 | 22.33 | 22.22 | -0.02% | 8,996 |
| Jan 12, 2026 | 22.32 | 22.35 | 22.32 | 22.33 | 22.23 | -0.02% | 11,708 |
| Jan 9, 2026 | 22.33 | 22.34 | 22.32 | 22.33 | 22.23 | 0.22% | 2,421 |
| Jan 8, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.18 | -0.02% | 5,843 |
| Jan 7, 2026 | 22.31 | 22.34 | 22.29 | 22.29 | 22.19 | -0.04% | 10,957 |
| Jan 6, 2026 | 22.29 | 22.32 | 22.28 | 22.30 | 22.20 | 0.09% | 7,732 |
| Jan 5, 2026 | 22.25 | 22.31 | 22.22 | 22.28 | 22.18 | 0.20% | 12,266 |
| Jan 2, 2026 | 22.24 | 22.27 | 22.19 | 22.24 | 22.13 | 0.05% | 43,739 |
| Dec 31, 2025 | 22.05 | 22.27 | 22.05 | 22.22 | 22.12 | -0.13% | 15,185 |
| Dec 30, 2025 | 22.26 | 22.28 | 22.21 | 22.25 | 22.15 | 0.11% | 7,409 |
| Dec 29, 2025 | 22.17 | 22.24 | 22.17 | 22.23 | 22.12 | -0.01% | 1,342 |
| Dec 26, 2025 | 22.22 | 22.25 | 22.21 | 22.23 | 22.13 | 0.14% | 1,803 |
| Dec 24, 2025 | 22.09 | 22.20 | 22.09 | 22.20 | 22.10 | 0.16% | 4,202 |
| Dec 23, 2025 | 22.15 | 22.20 | 22.15 | 22.17 | 22.06 | 0.16% | 5,328 |
| Dec 22, 2025 | 22.17 | 22.17 | 21.89 | 22.13 | 22.03 | 0.09% | 38,130 |
| Dec 19, 2025 | 22.13 | 22.19 | 22.11 | 22.11 | 22.01 | -0.14% | 14,423 |
| Dec 18, 2025 | 22.16 | 22.16 | 22.13 | 22.14 | 22.04 | 0.27% | 5,112 |
| Dec 17, 2025 | 22.08 | 22.13 | 22.07 | 22.08 | 21.98 | -0.18% | 11,157 |
| Dec 16, 2025 | 22.13 | 22.13 | 22.10 | 22.12 | 22.02 | -0.04% | 1,813 |
| Dec 15, 2025 | 22.13 | 22.15 | 22.09 | 22.13 | 22.03 | 0.18% | 9,187 |
| Dec 12, 2025 | 22.13 | 22.13 | 22.09 | 22.09 | 21.99 | -0.76% | 18,022 |
| Dec 11, 2025 | 22.31 | 22.31 | 22.26 | 22.26 | 22.04 | -0.04% | 21,775 |
| Dec 10, 2025 | 21.97 | 22.30 | 21.97 | 22.27 | 22.05 | 0.27% | 39,157 |
| Dec 9, 2025 | 22.23 | 22.24 | 22.19 | 22.21 | 21.99 | -0.13% | 12,093 |
| Dec 8, 2025 | 22.27 | 22.27 | 22.23 | 22.24 | 22.02 | -0.23% | 11,220 |
| Dec 5, 2025 | 22.29 | 22.30 | 22.28 | 22.29 | 22.07 | 0.04% | 5,694 |
| Dec 4, 2025 | 22.26 | 22.29 | 22.26 | 22.28 | 22.06 | -0.08% | 2,744 |
| Dec 3, 2025 | 22.28 | 22.33 | 22.28 | 22.30 | 22.08 | 0.16% | 11,337 |
| Dec 2, 2025 | 22.26 | 22.28 | 22.25 | 22.27 | 22.04 | 0.07% | 23,061 |