THOR Financial Technologies Trust - THOR Low Volatility ETF (THLV) Historical Stock Data
26.53 ↓0.20 (-0.75%)
As of May 6, 2024, 1:36pm EST.
Historical Data
In the past 30 trading days, THLV is down -0.07% a day on average. There have been 15 days where THOR Financial Technologies Trust - THOR Low Volatility ETF closed green and 15 days where THLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 26.80 | 26.98 | ↑$0.18 (0.67%) | 26.80 | 26.98 | 4.87K |
| 2024-04-04 | 27.15 | 26.76 | ↓$0.39 (-1.44%) | 26.74 | 27.15 | 4.92K |
| 2024-04-03 | 27.03 | 26.99 | ↓$0.04 (-0.15%) | 26.94 | 27.03 | 4.42K |
| 2024-04-02 | 26.95 | 26.97 | ↑$0.02 (0.07%) | 26.90 | 26.98 | 6.33K |
| 2024-04-01 | 27.25 | 27.11 | ↓$0.14 (-0.52%) | 27.09 | 27.25 | 22.35K |
| 2024-03-28 | 27.23 | 27.27 | ↑$0.04 (0.16%) | 27.23 | 27.27 | 11.83K |
| 2024-03-27 | 26.97 | 27.12 | ↑$0.15 (0.56%) | 26.97 | 27.12 | 13.96K |
| 2024-03-26 | 26.87 | 26.79 | ↓$0.08 (-0.28%) | 26.79 | 26.87 | 6.40K |
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.