Toews Agility Shares Dynamic Tactical Income ETF (THY)
NYSEARCA: THY · Real-Time Price · USD
21.97
-0.08 (-0.34%)
Mar 12, 2026, 10:01 AM EDT - Market open
THY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 22.04 | 22.05 | 22.04 | 22.05 | 22.05 | 0.11% | 4,413 |
| Mar 10, 2026 | 22.03 | 22.08 | 22.00 | 22.02 | 22.02 | 0.14% | 10,918 |
| Mar 9, 2026 | 22.07 | 22.07 | 21.97 | 21.99 | 21.99 | -0.21% | 25,260 |
| Mar 6, 2026 | 22.04 | 22.07 | 22.04 | 22.04 | 22.04 | -0.32% | 9,720 |
| Mar 5, 2026 | 22.10 | 22.14 | 22.09 | 22.11 | 22.11 | -0.18% | 8,519 |
| Mar 4, 2026 | 22.15 | 22.16 | 22.13 | 22.15 | 22.15 | 0.34% | 15,138 |
| Mar 3, 2026 | 22.09 | 22.15 | 22.04 | 22.07 | 22.07 | -0.49% | 14,467 |
| Mar 2, 2026 | 22.16 | 22.20 | 22.12 | 22.18 | 22.18 | -0.02% | 8,512 |
| Feb 27, 2026 | 20.01 | 22.20 | 19.94 | 22.19 | 22.19 | -0.20% | 2,389 |
| Feb 26, 2026 | 22.25 | 22.25 | 22.20 | 22.23 | 22.23 | -0.09% | 19,807 |
| Feb 25, 2026 | 22.24 | 22.25 | 22.22 | 22.25 | 22.25 | 0.14% | 14,105 |
| Feb 24, 2026 | 22.19 | 22.24 | 22.19 | 22.22 | 22.22 | - | 14,291 |
| Feb 23, 2026 | 22.22 | 22.26 | 22.21 | 22.22 | 22.22 | -0.22% | 20,071 |
| Feb 20, 2026 | 22.44 | 22.44 | 22.27 | 22.27 | 22.27 | 0.23% | 4,488 |
| Feb 19, 2026 | 22.22 | 22.25 | 22.20 | 22.22 | 22.22 | -0.04% | 6,483 |
| Feb 18, 2026 | 22.25 | 22.25 | 22.22 | 22.23 | 22.23 | 0.14% | 46,651 |
| Feb 17, 2026 | 22.19 | 22.22 | 22.19 | 22.20 | 22.20 | -0.05% | 7,254 |
| Feb 13, 2026 | 22.25 | 22.25 | 22.21 | 22.21 | 22.21 | -0.05% | 10,537 |
| 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 | 22.21 | -0.04% | 2,805 |
| Feb 10, 2026 | 22.35 | 22.35 | 22.29 | 22.31 | 22.22 | 0.04% | 30,970 |
| Feb 9, 2026 | 22.30 | 22.32 | 22.28 | 22.30 | 22.21 | 0.04% | 14,667 |
| Feb 6, 2026 | 22.26 | 22.29 | 22.25 | 22.29 | 22.20 | 0.32% | 617,828 |
| Feb 5, 2026 | 22.22 | 22.24 | 22.21 | 22.22 | 22.13 | -0.09% | 8,552 |
| Feb 4, 2026 | 22.07 | 22.27 | 22.07 | 22.24 | 22.15 | -0.10% | 9,956 |
| Feb 3, 2026 | 22.25 | 22.27 | 22.23 | 22.26 | 22.17 | -0.01% | 1,339 |
| Feb 2, 2026 | 22.26 | 22.29 | 22.26 | 22.27 | 22.17 | 0.07% | 5,440 |
| Jan 30, 2026 | 22.24 | 22.28 | 22.22 | 22.25 | 22.16 | 0.04% | 22,429 |
| Jan 29, 2026 | 22.20 | 22.25 | 22.20 | 22.24 | 22.15 | - | 2,759 |
| Jan 28, 2026 | 22.25 | 22.26 | 22.22 | 22.24 | 22.15 | -0.04% | 6,212 |
| Jan 27, 2026 | 22.28 | 22.29 | 22.24 | 22.25 | 22.16 | 0.04% | 21,627 |
| Jan 26, 2026 | 22.31 | 22.31 | 22.22 | 22.24 | 22.15 | 0.05% | 18,652 |
| Jan 23, 2026 | 22.28 | 22.28 | 22.23 | 22.23 | 22.14 | -0.08% | 374,799 |
| Jan 22, 2026 | 22.26 | 22.27 | 22.24 | 22.25 | 22.16 | -0.03% | 22,750 |
| Jan 21, 2026 | 22.24 | 22.27 | 22.23 | 22.26 | 22.16 | 0.29% | 26,119 |
| Jan 20, 2026 | 22.18 | 22.21 | 22.17 | 22.19 | 22.10 | -0.25% | 5,513 |
| Jan 16, 2026 | 22.22 | 22.28 | 22.21 | 22.25 | 22.15 | 0.11% | 15,080 |
| Jan 15, 2026 | 22.26 | 22.26 | 22.21 | 22.22 | 22.13 | -0.54% | 6,349 |
| Jan 14, 2026 | 22.30 | 22.34 | 22.30 | 22.34 | 22.14 | 0.07% | 2,756 |
| Jan 13, 2026 | 22.34 | 22.35 | 22.32 | 22.33 | 22.13 | -0.02% | 8,996 |
| Jan 12, 2026 | 22.32 | 22.35 | 22.32 | 22.33 | 22.13 | -0.02% | 11,708 |
| Jan 9, 2026 | 22.33 | 22.34 | 22.32 | 22.33 | 22.14 | 0.22% | 2,421 |
| Jan 8, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.09 | -0.02% | 5,843 |
| Jan 7, 2026 | 22.31 | 22.34 | 22.29 | 22.29 | 22.09 | -0.04% | 10,957 |
| Jan 6, 2026 | 22.29 | 22.32 | 22.28 | 22.30 | 22.10 | 0.09% | 7,732 |
| Jan 5, 2026 | 22.25 | 22.31 | 22.22 | 22.28 | 22.08 | 0.20% | 12,266 |
| Jan 2, 2026 | 22.24 | 22.27 | 22.19 | 22.24 | 22.04 | 0.05% | 43,739 |
| Dec 31, 2025 | 22.05 | 22.27 | 22.05 | 22.22 | 22.03 | -0.13% | 15,185 |
| Dec 30, 2025 | 22.26 | 22.28 | 22.21 | 22.25 | 22.06 | 0.11% | 7,409 |
| Dec 29, 2025 | 22.17 | 22.24 | 22.17 | 22.23 | 22.03 | -0.01% | 1,342 |