Toews Agility Shares Dynamic Tactical Income ETF (THY)
NYSEARCA: THY · Real-Time Price · USD
22.55
+0.07 (0.33%)
Oct 24, 2025, 4:00 PM EDT - Market closed
THY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 22.54 | 22.57 | 22.52 | 22.55 | 22.55 | 0.33% | 9,011 |
| Oct 23, 2025 | 22.49 | 22.50 | 22.44 | 22.48 | 22.48 | 0.04% | 9,737 |
| Oct 22, 2025 | 22.48 | 22.48 | 22.45 | 22.47 | 22.47 | -0.04% | 115,478 |
| Oct 21, 2025 | 22.52 | 22.53 | 22.48 | 22.48 | 22.48 | -0.18% | 11,703 |
| Oct 20, 2025 | 22.49 | 22.52 | 22.48 | 22.52 | 22.52 | 0.31% | 11,310 |
| Oct 17, 2025 | 22.42 | 22.45 | 22.40 | 22.45 | 22.45 | -0.36% | 14,376 |
| Oct 16, 2025 | 22.56 | 22.58 | 22.53 | 22.53 | 22.42 | -0.27% | 6,183 |
| Oct 15, 2025 | 22.61 | 22.61 | 22.58 | 22.59 | 22.48 | 0.16% | 16,184 |
| Oct 14, 2025 | 22.54 | 22.57 | 22.52 | 22.56 | 22.45 | 0.20% | 8,281 |
| Oct 13, 2025 | 22.55 | 22.55 | 22.49 | 22.51 | 22.40 | 0.17% | 14,146 |
| Oct 10, 2025 | 22.51 | 22.53 | 22.45 | 22.47 | 22.36 | -0.48% | 2,058 |
| Oct 9, 2025 | 22.59 | 22.63 | 22.55 | 22.58 | 22.47 | -0.44% | 13,658 |
| Oct 8, 2025 | 22.73 | 22.73 | 22.66 | 22.68 | 22.57 | -0.04% | 23,660 |
| Oct 7, 2025 | 22.74 | 22.76 | 22.69 | 22.69 | 22.58 | -0.20% | 5,943 |
| Oct 6, 2025 | 22.75 | 22.78 | 22.72 | 22.74 | 22.62 | -0.02% | 5,926 |
| Oct 3, 2025 | 22.74 | 22.77 | 22.72 | 22.74 | 22.63 | -0.04% | 12,950 |
| Oct 2, 2025 | 22.77 | 22.78 | 22.71 | 22.75 | 22.64 | -0.01% | 36,362 |
| Oct 1, 2025 | 22.75 | 22.76 | 22.73 | 22.75 | 22.64 | 0.17% | 10,058 |
| Sep 30, 2025 | 22.73 | 22.73 | 22.69 | 22.71 | 22.60 | - | 786 |
| Sep 29, 2025 | 22.67 | 22.74 | 22.67 | 22.71 | 22.60 | 0.17% | 2,766 |
| Sep 26, 2025 | 22.69 | 22.70 | 22.66 | 22.68 | 22.56 | 0.07% | 7,646 |
| Sep 25, 2025 | 22.64 | 22.68 | 22.64 | 22.66 | 22.55 | -0.20% | 8,396 |
| Sep 24, 2025 | 22.75 | 22.75 | 22.70 | 22.71 | 22.60 | -0.07% | 6,633 |
| Sep 23, 2025 | 22.78 | 22.78 | 22.72 | 22.72 | 22.61 | -0.08% | 5,895 |
| Sep 22, 2025 | 22.75 | 22.76 | 22.70 | 22.74 | 22.63 | 0.03% | 5,558 |
| Sep 19, 2025 | 22.72 | 22.74 | 22.68 | 22.73 | 22.62 | -0.35% | 2,270 |
| Sep 18, 2025 | 22.56 | 22.85 | 22.56 | 22.81 | 22.60 | 0.23% | 16,037 |
| Sep 17, 2025 | 22.80 | 22.82 | 22.73 | 22.76 | 22.54 | -0.13% | 8,230 |
| Sep 16, 2025 | 22.82 | 22.82 | 22.76 | 22.79 | 22.57 | -0.07% | 5,599 |
| Sep 15, 2025 | 22.78 | 22.82 | 22.78 | 22.81 | 22.59 | 0.29% | 8,820 |
| Sep 12, 2025 | 22.77 | 22.77 | 22.70 | 22.74 | 22.52 | -0.03% | 3,345 |
| Sep 11, 2025 | 22.70 | 22.78 | 22.70 | 22.75 | 22.53 | 0.30% | 6,421 |
| Sep 10, 2025 | 22.67 | 22.69 | 22.66 | 22.68 | 22.47 | 0.09% | 8,947 |
| Sep 9, 2025 | 22.65 | 22.69 | 22.64 | 22.66 | 22.45 | -0.06% | 6,960 |
| Sep 8, 2025 | 22.73 | 22.73 | 22.66 | 22.67 | 22.46 | - | 5,167 |
| Sep 5, 2025 | 22.72 | 22.72 | 22.68 | 22.68 | 22.46 | 0.15% | 1,751 |
| Sep 4, 2025 | 22.62 | 22.64 | 22.60 | 22.64 | 22.43 | 0.26% | 1,608 |
| Sep 3, 2025 | 22.58 | 22.60 | 22.57 | 22.58 | 22.37 | 0.28% | 9,341 |
| Sep 2, 2025 | 22.54 | 22.54 | 22.47 | 22.52 | 22.31 | -0.18% | 5,874 |
| Aug 29, 2025 | 22.60 | 22.60 | 22.56 | 22.56 | 22.35 | -0.09% | 10,860 |
| Aug 28, 2025 | 22.58 | 22.61 | 22.55 | 22.58 | 22.37 | -0.13% | 1,636 |
| Aug 27, 2025 | 22.60 | 22.61 | 22.57 | 22.61 | 22.40 | 0.24% | 6,102 |
| Aug 26, 2025 | 22.49 | 22.57 | 22.49 | 22.56 | 22.34 | 0.16% | 3,941 |
| Aug 25, 2025 | 22.55 | 22.55 | 22.49 | 22.52 | 22.31 | -0.09% | 617 |
| Aug 22, 2025 | 22.50 | 22.55 | 22.50 | 22.54 | 22.33 | 0.76% | 16,864 |
| Aug 21, 2025 | 22.35 | 22.39 | 22.35 | 22.37 | 22.16 | -0.17% | 1,524 |
| Aug 20, 2025 | 22.37 | 22.42 | 22.36 | 22.41 | 22.20 | -0.01% | 9,010 |
| Aug 19, 2025 | 22.42 | 22.43 | 22.40 | 22.41 | 22.20 | -0.04% | 8,526 |
| Aug 18, 2025 | 22.45 | 22.47 | 22.42 | 22.42 | 22.21 | -0.04% | 6,941 |
| Aug 15, 2025 | 22.40 | 22.47 | 22.40 | 22.43 | 22.22 | -0.22% | 14,493 |