Toews Agility Shares Dynamic Tactical Income ETF (THY)
NYSEARCA: THY · Real-Time Price · USD
22.81
+0.05 (0.23%)
At close: Sep 18, 2025, 4:00 PM EDT
22.81
0.00 (0.00%)
After-hours: Sep 18, 2025, 6:30 PM EDT
THY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 22.56 | 22.85 | 22.56 | 22.81 | - | 0.23% | 16,037 |
| Sep 17, 2025 | 22.80 | 22.82 | 22.73 | 22.76 | 22.76 | -0.13% | 8,230 |
| Sep 16, 2025 | 22.82 | 22.82 | 22.76 | 22.79 | 22.79 | -0.07% | 5,599 |
| Sep 15, 2025 | 22.78 | 22.82 | 22.78 | 22.81 | 22.81 | 0.29% | 8,820 |
| Sep 12, 2025 | 22.77 | 22.77 | 22.70 | 22.74 | 22.74 | -0.03% | 3,345 |
| Sep 11, 2025 | 22.70 | 22.78 | 22.70 | 22.75 | 22.75 | 0.30% | 6,421 |
| Sep 10, 2025 | 22.67 | 22.69 | 22.66 | 22.68 | 22.68 | 0.09% | 8,947 |
| Sep 9, 2025 | 22.65 | 22.69 | 22.64 | 22.66 | 22.66 | -0.06% | 6,960 |
| Sep 8, 2025 | 22.73 | 22.73 | 22.66 | 22.67 | 22.67 | - | 5,167 |
| Sep 5, 2025 | 22.72 | 22.72 | 22.68 | 22.68 | 22.68 | 0.15% | 1,751 |
| Sep 4, 2025 | 22.62 | 22.64 | 22.60 | 22.64 | 22.64 | 0.26% | 1,608 |
| Sep 3, 2025 | 22.58 | 22.60 | 22.57 | 22.58 | 22.58 | 0.28% | 9,341 |
| Sep 2, 2025 | 22.54 | 22.54 | 22.47 | 22.52 | 22.52 | -0.18% | 5,874 |
| Aug 29, 2025 | 22.60 | 22.60 | 22.56 | 22.56 | 22.56 | -0.09% | 10,860 |
| Aug 28, 2025 | 22.58 | 22.61 | 22.55 | 22.58 | 22.58 | -0.13% | 1,636 |
| Aug 27, 2025 | 22.60 | 22.61 | 22.57 | 22.61 | 22.61 | 0.24% | 6,102 |
| Aug 26, 2025 | 22.49 | 22.57 | 22.49 | 22.56 | 22.56 | 0.16% | 3,941 |
| Aug 25, 2025 | 22.55 | 22.55 | 22.49 | 22.52 | 22.52 | -0.09% | 617 |
| Aug 22, 2025 | 22.50 | 22.55 | 22.50 | 22.54 | 22.54 | 0.76% | 16,864 |
| Aug 21, 2025 | 22.35 | 22.39 | 22.35 | 22.37 | 22.37 | -0.17% | 1,524 |
| Aug 20, 2025 | 22.37 | 22.42 | 22.36 | 22.41 | 22.41 | -0.01% | 9,010 |
| Aug 19, 2025 | 22.42 | 22.43 | 22.40 | 22.41 | 22.41 | -0.04% | 8,526 |
| 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 |