THOR Financial Technologies Trust - THOR Low Volatility ETF (THLV) Historical Stock Data
27.30 ↑0.06 (0.22%)
As of May 10, 2024, 3:35pm EST.
Historical Data
In the past 30 trading days, THLV is up 0.01% a day on average. There have been 18 days where THOR Financial Technologies Trust - THOR Low Volatility ETF closed green and 12 days where THLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 27.18 | 27.29 | ↑$0.11 (0.42%) | 27.18 | 27.31 | 2.05K |
| 2024-05-16 | 27.29 | 27.23 | ↓$0.06 (-0.21%) | 27.23 | 27.29 | 2.38K |
| 2024-05-15 | 27.18 | 27.23 | ↑$0.05 (0.19%) | 27.17 | 27.23 | 6.51K |
| 2024-05-14 | 26.99 | 27.07 | ↑$0.08 (0.28%) | 26.94 | 27.07 | 5.19K |
| 2024-05-13 | 27.00 | 27.01 | ↑$0.01 (0.04%) | 27.00 | 27.01 | 6.44K |
| 2024-05-10 | 27.05 | 27.11 | ↑$0.06 (0.22%) | 27.04 | 27.11 | 7.59K |
| 2024-05-09 | 26.98 | 27.04 | ↑$0.05 (0.20%) | 26.98 | 27.04 | 3.56K |
| 2024-05-08 | 26.68 | 26.74 | ↑$0.06 (0.22%) | 26.68 | 26.78 | 16.42K |
| 2024-05-07 | 26.66 | 26.73 | ↑$0.07 (0.26%) | 26.66 | 26.75 | 9.71K |
| 2024-05-06 | 26.52 | 26.55 | ↑$0.03 (0.12%) | 26.52 | 26.55 | 8.10K |
| 2024-05-03 | 26.34 | 26.41 | ↑$0.07 (0.25%) | 26.34 | 26.41 | 6.01K |
| 2024-05-02 | 26.25 | 26.24 | ↓$0.01 (-0.06%) | 26.23 | 26.33 | 18.21K |
| 2024-05-01 | 26.22 | 26.23 | ↑$0.01 (0.03%) | 26.22 | 26.41 | 8.89K |
| 2024-04-30 | 26.44 | 26.25 | ↓$0.19 (-0.70%) | 26.25 | 26.44 | 8.76K |
| 2024-04-29 | 26.52 | 26.51 | ↓$0.01 (-0.04%) | 26.44 | 26.55 | 10.60K |
| 2024-04-26 | 26.43 | 26.42 | ↓$0.01 (-0.04%) | 26.41 | 26.48 | 19.50K |
| 2024-04-25 | 26.41 | 26.46 | ↑$0.05 (0.19%) | 26.40 | 26.48 | 18.92K |
| 2024-04-24 | 26.34 | 26.47 | ↑$0.13 (0.49%) | 26.34 | 26.47 | 7.21K |
| 2024-04-23 | 26.23 | 26.39 | ↑$0.16 (0.60%) | 26.23 | 26.42 | 7.68K |
| 2024-04-22 | 26.07 | 26.19 | ↑$0.12 (0.46%) | 26.05 | 26.34 | 12.54K |
| 2024-04-19 | 26.07 | 26.03 | ↓$0.04 (-0.17%) | 25.97 | 26.07 | 5.50K |
| 2024-04-18 | 25.92 | 25.97 | ↑$0.05 (0.20%) | 25.91 | 26.00 | 6.77K |
| 2024-04-17 | 26.08 | 26.00 | ↓$0.08 (-0.29%) | 26.00 | 26.12 | 11.17K |
| 2024-04-16 | 26.02 | 25.97 | ↓$0.05 (-0.19%) | 25.97 | 26.07 | 13.77K |
| 2024-04-15 | 26.62 | 26.17 | ↓$0.45 (-1.70%) | 26.14 | 26.62 | 5.58K |
| 2024-04-12 | 26.64 | 26.41 | ↓$0.23 (-0.86%) | 26.34 | 26.64 | 12.22K |
| 2024-04-11 | 26.73 | 26.77 | ↑$0.04 (0.17%) | 26.73 | 26.83 | 4.06K |
| 2024-04-10 | 26.72 | 26.76 | ↑$0.04 (0.15%) | 26.66 | 26.76 | 16.05K |
| 2024-04-09 | 27.06 | 27.06 | ↓$0.00 (-0.01%) | 26.94 | 27.06 | 2.41K |
| 2024-04-08 | 27.01 | 27.00 | ↓$0.01 (-0.05%) | 27.00 | 27.04 | 7.56K |
Create an account or log in to view more rows.
$THLV upupup!
$THLV peak frustration
$THLV added!
$THLV do u adivise to buy more monday
$THLV jeez
$THLV Mindset is key
$THLV YALL READY????????
$THLV to the moon!!! lfG
$THLV Don't like that...
$THLV This stock is the golden ticket.