Toews Hedged U.S. Fund (THLGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.48
-0.10 (-0.64%)
At close: May 19, 2026
THLGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.64% |
| May 18, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.26% |
| May 15, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.26% |
| May 14, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.70% |
| May 13, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.77% |
| May 12, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.38% |
| May 11, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.26% |
| May 8, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1.23% |
| May 7, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.26% |
| May 6, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.58% |
| May 5, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.93% |
| May 4, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.33% |
| May 1, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.40% |
| Apr 30, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.01% |
| Apr 29, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.13% |
| Apr 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.60% |
| Apr 27, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.07% |
| Apr 24, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.08% |
| Apr 23, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.47% |
| Apr 22, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.15% |
| Apr 21, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.54% |
| Apr 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.20% |
| Apr 17, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.23% |
| Apr 16, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.14% |
| Apr 15, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.34% |
| Apr 14, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Apr 13, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Apr 10, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.07% |
| Apr 9, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Apr 8, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Apr 7, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Apr 6, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Apr 2, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Apr 1, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Mar 31, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Mar 30, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Mar 27, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.07% |
| Mar 26, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| Mar 25, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| Mar 24, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| Mar 23, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| Mar 20, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| Mar 19, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| Mar 18, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| Mar 17, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.14% |
| Mar 16, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.07% |
| Mar 13, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Mar 12, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.21% |
| Mar 11, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.07% |
| Mar 10, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |