Toews Agility Shares Dynamic Tactical Income ETF (THY)
NYSEARCA: THY · Real-Time Price · USD
22.41
-0.02 (-0.09%)
Jul 10, 2025, 4:00 PM - Market closed
THY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 22.42 | 22.42 | 22.40 | 22.41 | 22.41 | -0.08% | 1,233 |
| Jul 9, 2025 | 22.41 | 22.43 | 22.41 | 22.43 | 22.43 | 0.30% | 2,842 |
| Jul 8, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.22% | 1,187 |
| Jul 7, 2025 | 22.42 | 22.42 | 22.40 | 22.41 | 22.41 | -0.31% | 3,072 |
| Jul 3, 2025 | 22.49 | 22.49 | 22.46 | 22.48 | 22.48 | 0.11% | 10,254 |
| Jul 2, 2025 | 22.42 | 22.46 | 22.42 | 22.46 | 22.46 | 0.12% | 19,657 |
| Jul 1, 2025 | 22.40 | 22.43 | 22.40 | 22.43 | 22.43 | -0.03% | 6,000 |
| Jun 30, 2025 | 22.40 | 22.44 | 22.40 | 22.43 | 22.43 | 0.37% | 14,567 |
| Jun 27, 2025 | 22.35 | 22.40 | 22.33 | 22.35 | 22.35 | -0.04% | 517 |
| Jun 26, 2025 | 22.36 | 22.36 | 22.35 | 22.36 | 22.36 | 0.27% | 20,525 |
| Jun 25, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.04% | 121 |
| Jun 24, 2025 | 22.24 | 22.35 | 22.24 | 22.31 | 22.31 | 0.31% | 2,407 |
| Jun 23, 2025 | 22.24 | 22.27 | 22.15 | 22.24 | 22.24 | -0.04% | 16,854 |
| Jun 20, 2025 | 22.12 | 22.26 | 22.12 | 22.25 | 22.25 | 0.41% | 13,878 |
| Jun 18, 2025 | 22.13 | 22.19 | 22.13 | 22.16 | 22.16 | 0.18% | 11,866 |
| Jun 17, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.14% | 864 |
| Jun 16, 2025 | 22.15 | 22.17 | 22.15 | 22.15 | 22.15 | 0.25% | 8,460 |
| Jun 13, 2025 | 22.08 | 22.14 | 22.08 | 22.10 | 22.10 | -0.68% | 8,523 |
| Jun 12, 2025 | 22.24 | 22.27 | 22.24 | 22.25 | 22.15 | 0.05% | 4,417 |
| Jun 11, 2025 | 22.25 | 22.28 | 22.22 | 22.24 | 22.14 | -0.02% | 14,744 |
| Jun 10, 2025 | 22.24 | 22.25 | 22.22 | 22.24 | 22.15 | 0.29% | 14,807 |
| Jun 9, 2025 | 22.17 | 22.20 | 22.15 | 22.18 | 22.08 | 0.16% | 13,067 |
| Jun 6, 2025 | 22.16 | 22.16 | 22.10 | 22.14 | 22.05 | -0.05% | 10,805 |
| Jun 5, 2025 | 22.17 | 22.17 | 22.15 | 22.15 | 22.06 | -0.14% | 2,861 |
| Jun 4, 2025 | 22.19 | 22.19 | 22.18 | 22.18 | 22.09 | 0.37% | 1,411 |
| Jun 3, 2025 | 22.17 | 22.17 | 22.10 | 22.10 | 22.01 | 0.18% | 3,263 |
| Jun 2, 2025 | 22.10 | 22.10 | 22.04 | 22.06 | 21.97 | -0.18% | 1,716 |
| May 30, 2025 | 22.12 | 22.12 | 22.08 | 22.10 | 22.01 | -0.05% | 5,953 |
| May 29, 2025 | 22.12 | 22.12 | 22.08 | 22.11 | 22.02 | 0.25% | 15,675 |
| May 28, 2025 | 22.03 | 22.06 | 22.03 | 22.05 | 21.96 | -0.03% | 6,109 |
| May 27, 2025 | 22.01 | 22.06 | 22.01 | 22.06 | 21.97 | 0.62% | 1,373 |
| May 23, 2025 | 21.92 | 21.93 | 21.88 | 21.93 | 21.83 | -0.02% | 3,482 |
| May 22, 2025 | 21.94 | 21.97 | 21.91 | 21.93 | 21.84 | 0.14% | 3,319 |
| May 21, 2025 | 22.02 | 22.02 | 21.88 | 21.90 | 21.81 | -0.58% | 7,110 |
| May 20, 2025 | 22.04 | 22.07 | 22.00 | 22.03 | 21.93 | -0.11% | 17,016 |
| May 19, 2025 | 22.03 | 22.05 | 21.99 | 22.05 | 21.96 | -0.08% | 28,700 |
| May 16, 2025 | 22.09 | 22.09 | 22.07 | 22.07 | 21.97 | -0.44% | 184 |
| May 15, 2025 | 22.16 | 22.18 | 22.16 | 22.17 | 21.94 | 0.18% | 977 |
| May 14, 2025 | 22.14 | 22.16 | 22.10 | 22.13 | 21.90 | -0.35% | 1,268 |
| May 13, 2025 | 22.22 | 22.24 | 22.20 | 22.20 | 21.97 | 0.19% | 10,216 |
| May 12, 2025 | 22.08 | 22.16 | 22.08 | 22.16 | 21.93 | 0.98% | 2,769 |
| May 9, 2025 | 21.94 | 21.96 | 21.94 | 21.95 | 21.72 | 0.02% | 8,022 |
| May 8, 2025 | 21.97 | 21.97 | 21.94 | 21.94 | 21.72 | -0.09% | 6,533 |
| May 7, 2025 | 21.95 | 21.98 | 21.92 | 21.96 | 21.74 | 0.18% | 8,110 |
| May 6, 2025 | 21.90 | 21.95 | 21.90 | 21.92 | 21.70 | -0.05% | 5,104 |
| May 5, 2025 | 20.90 | 21.96 | 20.90 | 21.93 | 21.71 | -0.05% | 13,333 |
| May 2, 2025 | 21.97 | 21.97 | 21.94 | 21.94 | 21.72 | 0.21% | 11,308 |
| May 1, 2025 | 21.90 | 21.92 | 21.85 | 21.89 | 21.67 | 0.02% | 11,727 |
| Apr 30, 2025 | 21.88 | 21.91 | 21.84 | 21.89 | 21.67 | -0.55% | 3,472 |
| Apr 29, 2025 | 21.94 | 22.01 | 21.94 | 22.01 | 21.78 | 0.27% | 3,601 |