Thor Low Volatility ETF (THLV)
NYSE: THLV
· Real-Time Price · USD
30.07
0.14 (0.47%)
At close: Sep 30, 2025, 3:59 PM
29.00
-3.57%
After-hours: Sep 30, 2025, 06:27 PM EDT
THLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.00 | 30.00 | 29.93 | 29.93 | n/a | -0.03% | 3,344 |
| Sep 26, 2025 | 29.94 | 29.94 | 29.93 | 29.94 | 29.94 | 0.60% | 1,200 |
| Sep 25, 2025 | 29.77 | 29.77 | 29.70 | 29.76 | 29.76 | -0.47% | 1,205 |
| Sep 24, 2025 | 29.98 | 29.98 | 29.86 | 29.90 | 29.90 | 0.00% | 2,235 |
| Sep 23, 2025 | 29.87 | 29.90 | 29.87 | 29.90 | 29.90 | -0.10% | 7,100 |
| Sep 22, 2025 | 29.77 | 29.93 | 29.77 | 29.93 | 29.93 | 0.17% | 19,327 |
| Sep 19, 2025 | 29.76 | 29.88 | 29.76 | 29.88 | 29.88 | 0.10% | 7,340 |
| Sep 18, 2025 | 29.76 | 29.87 | 29.76 | 29.85 | 29.85 | 0.17% | 3,100 |
| Sep 17, 2025 | 29.82 | 29.92 | 29.70 | 29.80 | 29.80 | 0.00% | 17,700 |
| Sep 16, 2025 | 29.82 | 29.82 | 29.72 | 29.80 | 29.80 | -0.07% | 13,200 |
| Sep 15, 2025 | 29.82 | 29.85 | 29.73 | 29.82 | 29.82 | 0.13% | 65,302 |
| Sep 12, 2025 | 29.85 | 29.85 | 29.76 | 29.78 | 29.78 | -0.33% | 7,919 |
| Sep 11, 2025 | 29.67 | 29.88 | 29.67 | 29.88 | 29.88 | 1.05% | 7,000 |
| Sep 10, 2025 | 29.57 | 29.59 | 29.47 | 29.57 | 29.57 | 0.34% | 13,026 |
| Sep 9, 2025 | 29.46 | 29.47 | 29.39 | 29.47 | 29.47 | 0.00% | 1,735 |
| Sep 8, 2025 | 29.40 | 29.47 | 29.30 | 29.47 | 29.47 | -0.10% | 8,448 |
| Sep 5, 2025 | 29.60 | 29.61 | 29.41 | 29.50 | 29.50 | -0.03% | 4,848 |
| Sep 4, 2025 | 29.49 | 29.52 | 29.49 | 29.51 | 29.51 | 0.79% | 7,000 |
| Sep 3, 2025 | 29.39 | 29.41 | 29.26 | 29.28 | 29.28 | -0.34% | 1,814 |
| Sep 2, 2025 | 29.37 | 29.42 | 29.31 | 29.38 | 29.38 | -0.78% | 4,517 |