Toews Hedged Opportunity Fund (THSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.62
+0.06 (0.57%)
At close: Oct 15, 2026
THSMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.57% |
| Oct 14, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.22% |
| Oct 13, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| Oct 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.28% |
| Oct 9, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.37% |
| Oct 8, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| Oct 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.83% |
| Oct 6, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% |
| Oct 5, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.47% |
| Oct 2, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.66% |
| Oct 1, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.38% |
| Sep 30, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.28% |
| Sep 29, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.19% |
| Sep 28, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.56% |
| Sep 25, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.37% |
| Sep 24, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.28% |
| Sep 23, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.20% |
| Sep 22, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.37% |
| Sep 21, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.03% |
| Sep 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.28% |
| Sep 17, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.75% |
| Sep 16, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.37% |
| Sep 15, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.47% |
| Sep 14, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.74% |
| Sep 11, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.65% |
| Sep 10, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% |
| Sep 9, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.82% |
| Sep 8, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.55% |
| Sep 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.18% |
| Sep 3, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.73% |
| Sep 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.65% |
| Sep 1, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.91% |
| Aug 31, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.46% |
| Aug 28, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.81% |
| Aug 27, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.27% |
| Aug 26, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.09% |
| Aug 25, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.36% |
| Aug 24, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.63% |
| Aug 21, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.55% |
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.72% |
| Aug 19, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.09% |
| Aug 18, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.34% |
| Aug 17, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18% |
| Aug 14, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% |
| Aug 13, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.45% |
| Aug 12, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.63% |
| Aug 11, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Aug 10, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.27% |
| Aug 7, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.91% |
| Aug 6, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.36% |