Thor Low Volatility ETF (THLV)
NYSE: THLV
· Real-Time Price · USD
29.29
-0.32 (-1.07%)
At close: Sep 02, 2025, 11:59 AM
THLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.61 | 29.61 | 29.60 | 29.61 | 29.61 | -0.20% | 8,033 |
| Aug 28, 2025 | 29.60 | 29.68 | 29.57 | 29.67 | 29.67 | -0.03% | 6,000 |
| Aug 27, 2025 | 29.62 | 29.68 | 29.60 | 29.68 | 29.68 | 0.54% | 20,700 |
| Aug 26, 2025 | 29.48 | 29.55 | 29.45 | 29.52 | 29.52 | 0.07% | 18,300 |
| Aug 25, 2025 | 29.57 | 29.57 | 29.48 | 29.50 | 29.50 | -0.61% | 8,609 |
| Aug 22, 2025 | 29.38 | 29.74 | 29.38 | 29.68 | 29.68 | 1.54% | 2,100 |
| Aug 21, 2025 | 29.28 | 29.31 | 29.22 | 29.23 | 29.23 | -0.51% | 6,100 |
| Aug 20, 2025 | 29.29 | 29.38 | 29.23 | 29.38 | 29.38 | 0.34% | 8,100 |
| Aug 19, 2025 | 29.40 | 29.40 | 29.25 | 29.28 | 29.28 | 0.17% | 6,925 |
| Aug 18, 2025 | 29.28 | 29.29 | 29.22 | 29.23 | 29.23 | -0.14% | 63,000 |
| Aug 15, 2025 | 29.33 | 29.33 | 29.25 | 29.27 | 29.27 | -0.10% | 10,136 |
| Aug 14, 2025 | 29.26 | 29.32 | 29.24 | 29.30 | 29.30 | -0.20% | 11,137 |
| Aug 13, 2025 | 29.24 | 29.41 | 29.24 | 29.36 | 29.36 | 0.72% | 3,900 |
| Aug 12, 2025 | 29.10 | 29.18 | 29.10 | 29.15 | 29.15 | 0.69% | 1,202 |
| Aug 11, 2025 | 29.02 | 29.02 | 28.93 | 28.95 | 28.95 | -0.24% | 13,335 |
| Aug 8, 2025 | 29.03 | 29.07 | 29.02 | 29.02 | 29.02 | 0.42% | 13,400 |
| Aug 7, 2025 | 28.91 | 28.96 | 28.86 | 28.90 | 28.90 | -0.17% | 16,418 |
| Aug 6, 2025 | 28.96 | 28.96 | 28.94 | 28.95 | 28.95 | 0.07% | 5,000 |
| Aug 5, 2025 | 28.93 | 28.97 | 28.92 | 28.93 | 28.93 | -0.07% | 3,925 |
| Aug 4, 2025 | 28.82 | 28.97 | 28.82 | 28.95 | 28.95 | 0.87% | 139,737 |