THMR
THOR AdaptiveRisk Dynamic ETF
stockNYSEETF
At CloseSep 30, 2026 12:04:49 PM EDT
26.33USD+0.152%(+0.04)276
26.57Bid26.63Ask0.06SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
26.40USD+0.263%(+0.07)
THMR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.40 | 26.40 | 26.40 | 26.40 | +0.279% | 276 | 0.000% |
| 2026-10-01 | 26.23 | 26.34 | 26.17 | 26.33 | +0.598% | 6,695 | +0.279% |
| 2026-09-30 | 26.31 | 26.32 | 26.17 | 26.17 | +0.458% | 6,400 | +0.879% |
| 2026-09-29 | 26.06 | 26.11 | 26.02 | 26.05 | -0.002% | 9,039 | +1.341% |
| 2026-09-28 | 26.01 | 26.11 | 26.01 | 26.05 | -0.674% | 10,955 | +1.339% |
| 2026-09-25 | 26.19 | 26.23 | 26.19 | 26.23 | +0.181% | 344 | +0.656% |
| 2026-09-24 | 26.05 | 26.19 | 26.05 | 26.18 | -0.191% | 4,486 | +0.838% |
| 2026-09-23 | 26.09 | 26.23 | 26.06 | 26.23 | +0.173% | 2,305 | +0.645% |
| 2026-09-22 | 26.17 | 26.18 | 26.17 | 26.18 | +0.027% | 518 | +0.819% |
| 2026-09-21 | 26.04 | 26.18 | 26.04 | 26.18 | +1.126% | 1,069 | +0.846% |
| 2026-09-18 | 25.80 | 25.89 | 25.80 | 25.89 | +0.823% | 825 | +1.982% |
| 2026-09-17 | 25.61 | 25.68 | 25.58 | 25.67 | +1.245% | 57,493 | +2.821% |
| 2026-09-16 | 25.55 | 25.55 | 25.36 | 25.36 | -0.627% | 377 | +4.101% |
| 2026-09-15 | 25.55 | 25.59 | 25.47 | 25.52 | -0.062% | 4,923 | +3.449% |
| 2026-09-14 | 25.61 | 25.63 | 25.52 | 25.54 | -0.658% | 136,972 | +3.385% |
| 2026-09-11 | 25.74 | 25.78 | 25.70 | 25.70 | +0.542% | 6,733 | +2.704% |
| 2026-09-10 | 25.56 | 25.58 | 25.56 | 25.57 | -0.329% | 5,014 | +3.261% |
| 2026-09-09 | 25.65 | 25.65 | 25.65 | 25.65 | +0.073% | 648 | +2.921% |
| 2026-09-08 | 25.71 | 25.71 | 25.63 | 25.63 | -0.358% | 10,842 | +2.996% |
| 2026-09-04 | 25.72 | 25.72 | 25.67 | 25.72 | -0.776% | 6,346 | +2.628% |
| 2026-09-03 | 25.73 | 25.97 | 25.73 | 25.92 | +0.752% | 3,929 | +1.831% |
| 2026-09-02 | 25.74 | 25.76 | 25.63 | 25.73 | +0.255% | 13,429 | +2.597% |
| 2026-09-01 | 25.63 | 25.69 | 25.63 | 25.67 | -0.165% | 16,172 | +2.859% |
| 2026-08-31 | 25.64 | 25.71 | 25.64 | 25.71 | +0.465% | 11,601 | +2.690% |
| 2026-08-28 | 25.59 | 25.63 | 25.56 | 25.59 | -0.316% | 1,166 | +3.167% |
| 2026-08-27 | 25.55 | 25.67 | 25.55 | 25.67 | +0.944% | 11,070 | +2.841% |
| 2026-08-26 | 25.37 | 25.43 | 25.36 | 25.43 | +0.118% | 3,247 | +3.812% |
| 2026-08-25 | 25.42 | 25.42 | 25.37 | 25.40 | -0.300% | 5,055 | +3.934% |
| 2026-08-24 | 25.54 | 25.54 | 25.45 | 25.48 | -0.615% | 2,677 | +3.622% |
| 2026-08-21 | 25.59 | 25.68 | 25.59 | 25.63 | +0.539% | 4,981 | +2.985% |
| 2026-08-20 | 25.51 | 25.51 | 25.48 | 25.50 | +0.242% | 978 | +3.540% |
| 2026-08-19 | 25.41 | 25.56 | 25.41 | 25.44 | -0.313% | 4,700 | +3.790% |
| 2026-08-18 | 25.70 | 25.70 | 25.52 | 25.52 | -0.575% | 23,176 | +3.466% |
| 2026-08-17 | 25.57 | 25.66 | 25.57 | 25.66 | +0.519% | 13,080 | +2.871% |
| 2026-08-14 | 25.53 | 25.55 | 25.52 | 25.53 | +0.053% | 2,519 | +3.405% |
| 2026-08-13 | 25.50 | 25.55 | 25.46 | 25.52 | +0.231% | 4,535 | +3.460% |
| 2026-08-12 | 25.45 | 25.52 | 25.45 | 25.46 | +0.202% | 5,999 | +3.699% |
| 2026-08-11 | 25.56 | 25.56 | 25.40 | 25.41 | -0.230% | 2,781 | +3.908% |
| 2026-08-10 | 25.41 | 25.47 | 25.41 | 25.47 | +0.778% | 950 | +3.669% |
| 2026-08-07 | 25.26 | 25.28 | 25.25 | 25.27 | +0.317% | 2,009 | +4.476% |
| 2026-08-06 | 25.07 | 25.21 | 25.07 | 25.19 | +0.325% | 11,011 | +4.807% |
| 2026-08-05 | 25.23 | 25.23 | 25.11 | 25.11 | -0.580% | 20,700 | +5.148% |
| 2026-08-04 | 24.83 | 25.30 | 24.83 | 25.25 | +0.450% | 3,555 | +4.538% |
| 2026-08-03 | 24.80 | 25.14 | 24.80 | 25.14 | +0.874% | 11,803 | +5.009% |
| 2026-07-31 | 24.73 | 24.93 | 24.73 | 24.92 | +0.291% | 1,948 | +5.927% |
| 2026-07-30 | 24.75 | 24.85 | 24.73 | 24.85 | +1.550% | 2,921 | +6.235% |
| 2026-07-29 | 24.75 | 24.90 | 24.47 | 24.47 | -1.591% | 12,186 | +7.881% |
| 2026-07-28 | 24.84 | 24.95 | 24.80 | 24.87 | -0.414% | 25,983 | +6.165% |
| 2026-07-27 | 24.94 | 24.97 | 24.86 | 24.97 | -0.202% | 5,831 | +5.726% |
| 2026-07-24 | 25.19 | 25.21 | 25.02 | 25.02 | -0.714% | 1,258 | +5.513% |
| 2026-07-23 | 25.16 | 25.23 | 25.16 | 25.20 | -1.215% | 55,406 | +4.759% |
| 2026-07-22 | 25.52 | 25.62 | 25.51 | 25.51 | -0.009% | 10,012 | +3.486% |
| 2026-07-21 | 25.39 | 25.51 | 25.39 | 25.51 | +1.602% | 6,431 | +3.477% |
| 2026-07-20 | 25.17 | 25.26 | 25.11 | 25.11 | +0.170% | 3,522 | +5.135% |
| 2026-07-17 | 25.24 | 25.24 | 24.88 | 25.07 | -0.706% | 171,025 | +5.313% |
| 2026-07-16 | 25.43 | 25.43 | 25.22 | 25.25 | -1.249% | 2,008 | +4.569% |
| 2026-07-15 | 25.42 | 25.57 | 25.42 | 25.57 | +0.162% | 1,639 | +3.263% |
| 2026-07-14 | 25.60 | 25.60 | 25.44 | 25.52 | +0.927% | 31,703 | +3.431% |
| 2026-07-13 | 25.45 | 25.59 | 25.29 | 25.29 | -1.191% | 6,881 | +4.389% |
| 2026-07-10 | 25.63 | 25.63 | 25.50 | 25.59 | +0.315% | 11,019 | +3.146% |
| 2026-07-09 | 25.44 | 25.54 | 25.44 | 25.51 | +0.885% | 12,761 | +3.471% |
| 2026-07-08 | 25.15 | 25.29 | 25.15 | 25.29 | +0.262% | 1,934 | +4.386% |
| 2026-07-07 | 25.22 | 25.25 | 25.22 | 25.22 | -0.713% | 802 | +4.660% |
| 2026-07-06 | 25.37 | 25.45 | 25.37 | 25.41 | +1.417% | 3,802 | +3.914% |
| 2026-07-02 | 25.43 | 25.43 | 25.00 | 25.05 | -0.734% | 11,251 | +5.386% |
| 2026-07-01 | 25.35 | 25.37 | 25.22 | 25.24 | -0.512% | 58,040 | +4.613% |
| 2026-06-30 | 25.23 | 25.37 | 25.23 | 25.37 | +0.945% | 310 | +4.077% |
| 2026-06-29 | 25.17 | 25.17 | 25.03 | 25.13 | +0.471% | 3,718 | +5.061% |
| 2026-06-26 | 24.87 | 25.01 | 24.80 | 25.01 | -0.041% | 9,113 | +5.556% |
| 2026-06-25 | 25.25 | 25.25 | 24.96 | 25.02 | -0.093% | 4,684 | +5.513% |
| 2026-06-24 | 25.29 | 25.29 | 24.71 | 25.04 | -1.617% | 55,004 | +5.415% |
| 2026-06-23 | 25.59 | 25.59 | 25.45 | 25.45 | -1.769% | 4,579 | +3.710% |
| 2026-06-22 | 26.06 | 26.16 | 25.91 | 25.91 | -0.645% | 5,706 | +1.876% |
| 2026-06-18 | 26.06 | 26.08 | 26.04 | 26.08 | +1.142% | 3,829 | +1.219% |
| 2026-06-17 | 26.18 | 26.18 | 25.79 | 25.79 | -1.211% | 516 | +2.375% |
| 2026-06-16 | 26.37 | 26.37 | 26.10 | 26.10 | -0.894% | 78,809 | +1.136% |
| 2026-06-15 | 26.26 | 26.39 | 26.26 | 26.34 | +1.880% | 13,012 | +0.231% |
| 2026-06-12 | 25.73 | 25.95 | 25.73 | 25.85 | +0.164% | 16,259 | +2.115% |
| 2026-06-11 | 25.44 | 25.84 | 25.36 | 25.81 | +1.802% | 39,095 | +2.283% |
| 2026-06-10 | 25.78 | 25.78 | 25.35 | 25.35 | -1.662% | 1,644 | +4.127% |
| 2026-06-09 | 26.08 | 26.09 | 25.54 | 25.78 | -1.197% | 1,373 | +2.396% |
| 2026-06-08 | 26.12 | 26.23 | 26.07 | 26.09 | +0.886% | 8,614 | +1.171% |
| 2026-06-05 | 26.57 | 26.57 | 25.86 | 25.86 | -3.778% | 6,574 | +2.067% |
| 2026-06-04 | 26.67 | 26.93 | 26.67 | 26.88 | -0.332% | 6,505 | -1.788% |
| 2026-06-03 | 27.02 | 27.08 | 26.97 | 26.97 | -0.407% | 6,671 | -2.115% |
| 2026-06-02 | 27.02 | 27.15 | 27.02 | 27.08 | +0.224% | 32,537 | -2.513% |
| 2026-06-01 | 27.06 | 27.06 | 26.93 | 27.02 | +0.140% | 22,506 | -2.295% |
| 2026-05-29 | 27.04 | 27.04 | 26.93 | 26.98 | +0.070% | 3,913 | -2.158% |
| 2026-05-28 | 26.75 | 26.99 | 26.75 | 26.96 | +0.596% | 734,237 | -2.089% |
| 2026-05-27 | 26.93 | 26.93 | 26.73 | 26.80 | -0.357% | 4,429 | -1.505% |
| 2026-05-26 | 26.93 | 26.99 | 26.89 | 26.90 | +0.406% | 1,677 | -1.857% |
| 2026-05-22 | 26.90 | 26.90 | 26.77 | 26.79 | -0.032% | 3,017 | -1.458% |
| 2026-05-21 | 26.74 | 26.82 | 26.68 | 26.80 | -0.233% | 22,496 | -1.490% |
| 2026-05-20 | 26.81 | 26.91 | 26.76 | 26.86 | +0.763% | 32,697 | -1.719% |
| 2026-05-19 | 26.66 | 26.77 | 26.55 | 26.66 | -0.568% | 7,846 | -0.969% |
| 2026-05-18 | 26.80 | 26.82 | 26.65 | 26.81 | +0.109% | 23,847 | -1.532% |
| 2026-05-15 | 26.75 | 26.90 | 26.71 | 26.78 | -1.432% | 4,502 | -1.425% |
| 2026-05-14 | 27.05 | 27.19 | 27.04 | 27.17 | +0.796% | 6,222 | -2.837% |
| 2026-05-13 | 26.80 | 26.99 | 26.79 | 26.96 | +0.602% | 6,307 | -2.063% |
| 2026-05-12 | 26.75 | 26.79 | 26.51 | 26.79 | -0.188% | 63,838 | -1.474% |
| 2026-05-11 | 26.78 | 26.87 | 26.76 | 26.84 | +0.622% | 11,797 | -1.660% |
| 2026-05-08 | 26.61 | 26.68 | 26.60 | 26.68 | +1.057% | 1,864 | -1.048% |
| 2026-05-07 | 26.44 | 26.49 | 26.36 | 26.40 | -0.445% | 69,363 | -0.002% |
| 2026-05-06 | 26.40 | 26.96 | 26.36 | 26.52 | +1.097% | 57,027 | -0.446% |
| 2026-05-05 | 26.07 | 26.25 | 26.07 | 26.23 | +1.079% | 60,228 | +0.645% |
| 2026-05-04 | 25.95 | 26.02 | 25.83 | 25.95 | -0.394% | 3,987 | +1.731% |
| 2026-05-01 | 26.06 | 27.76 | 25.97 | 26.05 | +0.125% | 109,608 | +1.331% |
| 2026-04-30 | 25.82 | 26.03 | 25.82 | 26.02 | +1.280% | 50,586 | +1.458% |
| 2026-04-29 | 25.69 | 25.69 | 25.67 | 25.69 | +0.005% | 234,523 | +2.756% |
| 2026-04-28 | 25.61 | 25.69 | 25.59 | 25.69 | -0.561% | 15,167 | +2.761% |
| 2026-04-27 | 25.84 | 25.84 | 25.80 | 25.83 | -0.116% | 1,565 | +2.185% |
| 2026-04-24 | 25.78 | 25.86 | 25.77 | 25.86 | +0.620% | 11,303 | +2.067% |
| 2026-04-23 | 25.79 | 25.79 | 25.67 | 25.71 | +0.061% | 2,908 | +2.699% |
| 2026-04-22 | 25.69 | 25.69 | 25.69 | 25.69 | +1.052% | 10 | +2.762% |
| 2026-04-21 | 25.58 | 25.58 | 25.42 | 25.42 | -0.655% | 8,586 | +3.843% |
| 2026-04-20 | 25.63 | 25.63 | 25.55 | 25.59 | -0.233% | 32,609 | +3.163% |
| 2026-04-17 | 25.58 | 25.66 | 25.58 | 25.65 | +0.585% | 1,164 | +2.922% |
| 2026-04-16 | 25.60 | 25.62 | 25.42 | 25.50 | +0.081% | 35,616 | +3.524% |
| 2026-04-15 | 25.42 | 25.76 | 25.41 | 25.48 | +0.416% | 290,846 | +3.608% |
| 2026-04-14 | 25.23 | 25.38 | 25.23 | 25.37 | +0.819% | 9,039 | +4.039% |
| 2026-04-13 | 25.06 | 25.36 | 25.06 | 25.17 | +0.282% | 24,003 | +4.891% |
| 2026-04-10 | 25.18 | 25.22 | 25.10 | 25.10 | -0.313% | 20,490 | +5.186% |
| 2026-04-09 | 25.15 | 25.20 | 25.12 | 25.18 | 0.000% | 20,010 | +4.857% |