Toews Agility Shares Dynamic Tactical Income ETF (THY)
NYSEARCA: THY · Real-Time Price · USD
22.16
+0.05 (0.23%)
May 1, 2026, 12:59 PM EDT - Market open
THY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 22.15 | 22.19 | 22.15 | 22.19 | - | 0.36% | 6,713 |
| Apr 30, 2026 | 21.90 | 22.11 | 21.90 | 22.11 | 22.11 | 0.34% | 12,359 |
| Apr 29, 2026 | 22.09 | 22.11 | 21.94 | 22.03 | 22.03 | -0.34% | 7,870 |
| Apr 28, 2026 | 22.03 | 22.11 | 22.03 | 22.11 | 22.11 | -0.14% | 2,190 |
| Apr 27, 2026 | 22.18 | 22.18 | 22.07 | 22.14 | 22.14 | 0.08% | 4,551 |
| Apr 24, 2026 | 22.12 | 22.14 | 22.09 | 22.12 | 22.12 | 0.10% | 3,646 |
| Apr 23, 2026 | 22.15 | 22.18 | 22.05 | 22.10 | 22.10 | -0.20% | 20,793 |
| Apr 22, 2026 | 22.12 | 22.15 | 22.12 | 22.15 | 22.15 | 0.18% | 22,964 |
| Apr 21, 2026 | 22.11 | 22.13 | 22.10 | 22.11 | 22.11 | -0.14% | 9,161 |
| Apr 20, 2026 | 22.15 | 22.16 | 22.13 | 22.14 | 22.14 | -0.15% | 6,445 |
| Apr 17, 2026 | 22.18 | 22.21 | 22.16 | 22.17 | 22.17 | 0.35% | 8,290 |
| Apr 16, 2026 | 22.15 | 22.15 | 22.07 | 22.09 | 22.09 | -0.13% | 13,000 |
| Apr 15, 2026 | 22.13 | 22.16 | 22.12 | 22.12 | 22.09 | -0.17% | 16,927 |
| Apr 14, 2026 | 22.13 | 22.17 | 22.13 | 22.16 | 22.13 | 0.27% | 6,705 |
| Apr 13, 2026 | 22.04 | 22.10 | 22.04 | 22.10 | 22.07 | 0.25% | 10,535 |
| Apr 10, 2026 | 22.08 | 22.08 | 22.05 | 22.05 | 22.01 | -0.18% | 5,361 |
| Apr 9, 2026 | 22.09 | 22.13 | 22.01 | 22.08 | 22.05 | 0.27% | 20,572 |
| Apr 8, 2026 | 22.07 | 22.07 | 21.99 | 22.02 | 21.99 | 0.25% | 3,795 |
| Apr 7, 2026 | 21.95 | 21.97 | 21.93 | 21.97 | 21.94 | 0.05% | 4,748 |
| Apr 6, 2026 | 21.98 | 21.98 | 21.94 | 21.96 | 21.93 | - | 7,320 |
| Apr 2, 2026 | 21.91 | 21.98 | 21.91 | 21.96 | 21.93 | - | 2,715 |
| Apr 1, 2026 | 21.98 | 21.98 | 21.95 | 21.96 | 21.93 | -0.07% | 10,401 |
| Mar 31, 2026 | 21.70 | 21.98 | 21.70 | 21.98 | 21.94 | -0.02% | 9,903 |
| Mar 30, 2026 | 21.97 | 21.99 | 21.94 | 21.98 | 21.95 | 0.05% | 12,182 |
| Mar 27, 2026 | 21.97 | 21.97 | 21.94 | 21.97 | 21.94 | 0.07% | 12,041 |
| Mar 26, 2026 | 21.95 | 21.98 | 21.93 | 21.96 | 21.92 | 0.02% | 8,599 |
| Mar 25, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.92 | - | 2,322 |
| Mar 24, 2026 | 21.97 | 21.97 | 21.93 | 21.95 | 21.92 | 0.02% | 5,258 |
| Mar 23, 2026 | 21.94 | 21.96 | 21.94 | 21.95 | 21.91 | -0.07% | 21,635 |
| Mar 20, 2026 | 21.93 | 21.96 | 21.93 | 21.96 | 21.93 | -0.03% | 20,643 |
| Mar 19, 2026 | 21.94 | 21.97 | 21.90 | 21.97 | 21.94 | 0.03% | 31,473 |
| Mar 18, 2026 | 21.94 | 21.96 | 21.92 | 21.96 | 21.93 | - | 5,003 |
| Mar 17, 2026 | 21.96 | 21.97 | 21.92 | 21.96 | 21.93 | 0.11% | 14,240 |
| Mar 16, 2026 | 21.95 | 21.98 | 21.92 | 21.94 | 21.90 | 0.07% | 22,094 |
| Mar 13, 2026 | 21.95 | 21.95 | 21.92 | 21.92 | 21.89 | -0.07% | 6,481 |
| Mar 12, 2026 | 21.97 | 21.97 | 21.92 | 21.94 | 21.90 | -0.50% | 14,703 |
| Mar 11, 2026 | 22.04 | 22.05 | 22.04 | 22.05 | 21.90 | 0.11% | 4,413 |
| Mar 10, 2026 | 22.03 | 22.08 | 22.00 | 22.02 | 21.88 | 0.14% | 10,918 |
| Mar 9, 2026 | 22.07 | 22.07 | 21.97 | 21.99 | 21.85 | -0.21% | 25,260 |
| Mar 6, 2026 | 22.04 | 22.07 | 22.04 | 22.04 | 21.90 | -0.32% | 9,720 |
| Mar 5, 2026 | 22.10 | 22.14 | 22.09 | 22.11 | 21.96 | -0.18% | 8,519 |
| Mar 4, 2026 | 22.15 | 22.16 | 22.13 | 22.15 | 22.00 | 0.34% | 15,138 |
| Mar 3, 2026 | 22.09 | 22.15 | 22.04 | 22.07 | 21.93 | -0.49% | 14,467 |
| Mar 2, 2026 | 22.16 | 22.20 | 22.12 | 22.18 | 22.04 | -0.02% | 8,512 |
| Feb 27, 2026 | 20.01 | 22.20 | 19.94 | 22.19 | 22.04 | -0.20% | 2,389 |
| Feb 26, 2026 | 22.25 | 22.25 | 22.20 | 22.23 | 22.09 | -0.09% | 19,807 |
| Feb 25, 2026 | 22.24 | 22.25 | 22.22 | 22.25 | 22.11 | 0.14% | 14,105 |
| Feb 24, 2026 | 22.19 | 22.24 | 22.19 | 22.22 | 22.08 | - | 14,291 |
| Feb 23, 2026 | 22.22 | 22.26 | 22.21 | 22.22 | 22.08 | -0.22% | 20,071 |
| Feb 20, 2026 | 22.44 | 22.44 | 22.27 | 22.27 | 22.13 | 0.23% | 4,488 |