Toews Agility Shares Dynamic Tactical Income ETF (THY)
NYSEARCA: THY · Real-Time Price · USD
22.42
0.00 (0.00%)
Aug 19, 2025, 1:18 PM - Market open
THY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.45 | 22.47 | 22.42 | 22.42 | 22.42 | -0.04% | 6,941 |
| Aug 15, 2025 | 22.40 | 22.47 | 22.40 | 22.43 | 22.43 | -0.22% | 14,493 |
| Aug 14, 2025 | 22.50 | 22.52 | 22.45 | 22.48 | 22.41 | -0.25% | 6,318 |
| Aug 13, 2025 | 22.53 | 22.54 | 22.52 | 22.54 | 22.47 | 0.25% | 15,523 |
| Aug 12, 2025 | 22.48 | 22.49 | 22.44 | 22.48 | 22.41 | 0.22% | 35,456 |
| Aug 11, 2025 | 22.46 | 22.46 | 22.41 | 22.43 | 22.36 | - | 5,623 |
| Aug 8, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.36 | 0.02% | 799 |
| Aug 7, 2025 | 22.44 | 22.44 | 22.40 | 22.43 | 22.36 | -0.11% | 5,660 |
| Aug 6, 2025 | 22.48 | 22.48 | 22.42 | 22.45 | 22.38 | 0.22% | 4,788 |
| Aug 5, 2025 | 22.41 | 22.44 | 22.40 | 22.40 | 22.33 | -0.09% | 891,858 |
| Aug 4, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.35 | 0.31% | 231 |
| Aug 1, 2025 | 22.33 | 22.35 | 22.32 | 22.35 | 22.28 | - | 3,387 |
| Jul 31, 2025 | 22.36 | 22.40 | 22.34 | 22.35 | 22.28 | 0.09% | 10,807 |
| Jul 30, 2025 | 22.35 | 22.37 | 22.33 | 22.33 | 22.26 | -0.36% | 27,992 |
| Jul 29, 2025 | 22.39 | 22.44 | 22.39 | 22.41 | 22.34 | 0.09% | 15,687 |
| Jul 28, 2025 | 22.39 | 22.39 | 22.37 | 22.39 | 22.32 | -0.10% | 17,214 |
| Jul 25, 2025 | 22.36 | 22.42 | 22.36 | 22.41 | 22.34 | 0.11% | 2,997 |
| Jul 24, 2025 | 22.39 | 22.42 | 22.37 | 22.39 | 22.32 | -0.10% | 1,786 |
| Jul 23, 2025 | 22.37 | 22.42 | 22.37 | 22.41 | 22.34 | 0.09% | 4,384 |
| Jul 22, 2025 | 22.40 | 22.41 | 22.36 | 22.39 | 22.32 | 0.15% | 10,691 |
| Jul 21, 2025 | 22.36 | 22.38 | 22.35 | 22.36 | 22.29 | 0.12% | 6,730 |
| Jul 18, 2025 | 22.34 | 22.35 | 22.32 | 22.33 | 22.26 | -0.27% | 6,842 |
| Jul 17, 2025 | 22.41 | 22.41 | 22.39 | 22.39 | 22.22 | 0.16% | 14,851 |
| Jul 16, 2025 | 22.31 | 22.36 | 22.31 | 22.36 | 22.19 | 0.13% | 961 |
| Jul 15, 2025 | 22.35 | 22.35 | 22.31 | 22.33 | 22.16 | -0.27% | 5,720 |
| Jul 14, 2025 | 22.38 | 22.39 | 22.37 | 22.39 | 22.22 | 0.09% | 11,917 |
| Jul 11, 2025 | 22.35 | 22.37 | 22.34 | 22.37 | 22.20 | -0.20% | 6,724 |
| Jul 10, 2025 | 22.42 | 22.42 | 22.40 | 22.41 | 22.24 | -0.08% | 1,233 |
| Jul 9, 2025 | 22.41 | 22.43 | 22.41 | 22.43 | 22.26 | 0.30% | 2,842 |
| Jul 8, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.19 | -0.22% | 1,187 |
| Jul 7, 2025 | 22.42 | 22.42 | 22.40 | 22.41 | 22.24 | -0.31% | 3,072 |
| Jul 3, 2025 | 22.49 | 22.49 | 22.46 | 22.48 | 22.31 | 0.11% | 10,254 |
| Jul 2, 2025 | 22.42 | 22.46 | 22.42 | 22.46 | 22.28 | 0.12% | 19,657 |
| Jul 1, 2025 | 22.40 | 22.43 | 22.40 | 22.43 | 22.26 | -0.03% | 6,000 |
| Jun 30, 2025 | 22.40 | 22.44 | 22.40 | 22.43 | 22.26 | 0.37% | 14,567 |
| Jun 27, 2025 | 22.35 | 22.40 | 22.33 | 22.35 | 22.18 | -0.04% | 517 |
| Jun 26, 2025 | 22.36 | 22.36 | 22.35 | 22.36 | 22.19 | 0.27% | 20,525 |
| Jun 25, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.13 | -0.04% | 121 |
| Jun 24, 2025 | 22.24 | 22.35 | 22.24 | 22.31 | 22.14 | 0.31% | 2,407 |
| Jun 23, 2025 | 22.24 | 22.27 | 22.15 | 22.24 | 22.07 | -0.04% | 16,854 |
| Jun 20, 2025 | 22.12 | 22.26 | 22.12 | 22.25 | 22.08 | 0.41% | 13,878 |
| Jun 18, 2025 | 22.13 | 22.19 | 22.13 | 22.16 | 21.99 | 0.18% | 11,866 |
| Jun 17, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 21.95 | -0.14% | 864 |
| Jun 16, 2025 | 22.15 | 22.17 | 22.15 | 22.15 | 21.98 | 0.25% | 8,460 |
| Jun 13, 2025 | 22.08 | 22.14 | 22.08 | 22.10 | 21.93 | -0.68% | 8,523 |
| Jun 12, 2025 | 22.24 | 22.27 | 22.24 | 22.25 | 21.98 | 0.05% | 4,417 |
| Jun 11, 2025 | 22.25 | 22.28 | 22.22 | 22.24 | 21.97 | -0.02% | 14,744 |
| Jun 10, 2025 | 22.24 | 22.25 | 22.22 | 22.24 | 21.98 | 0.29% | 14,807 |
| Jun 9, 2025 | 22.17 | 22.20 | 22.15 | 22.18 | 21.91 | 0.16% | 13,067 |
| Jun 6, 2025 | 22.16 | 22.16 | 22.10 | 22.14 | 21.88 | -0.05% | 10,805 |