Dark

THOR
Thornburg Premium Income Builder ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:37:52 PM EDT

26.24USD-0.114%(-0.03)2,999

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

26.23USD-0.040%(-0.01)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	26.2200	26.2400	26.2200	26.2400	-0.114%	8,343	0.000%
2026-08-07	26.2700	26.2700	26.2700	26.2700	+0.191%	5,249	-0.114%
2026-08-06	26.2200	26.2200	26.2200	26.2200	+0.153%	4,976	+0.076%
2026-08-05	26.1800	26.1800	26.1800	26.1800	+0.153%	17,405	+0.229%
2026-08-03	26.8800	26.8800	26.1400	26.1400	-0.305%	39,398	+0.383%
2026-07-30	26.1600	26.2200	26.1600	26.2200	+0.885%	12,314	+0.076%
2026-07-28	25.9900	25.9900	25.9900	25.9900	+1.010%	22,707	+0.962%
2026-07-27	25.8000	25.8200	25.7300	25.7300	+0.705%	11,158	+1.982%
2026-07-23	25.4800	25.5700	25.4800	25.5500	+0.630%	13,716	+2.701%
2026-07-21	25.3900	25.3900	25.3900	25.3900	+0.554%	17,776	+3.348%
2026-07-13	25.2500	25.2500	25.2500	25.2500	+0.119%	3,976	+3.921%
2026-07-10	25.2200	25.2200	25.2200	25.2200	+2.479%	2,828	+4.044%
2026-07-01	24.6100	24.6100	24.6100	24.6100	-1.442%	14,832	+6.623%
2026-06-30	24.9500	24.9700	24.9500	24.9700	-0.637%	10,862	+5.086%
2026-06-29	25.1200	25.1300	25.1200	25.1300	+0.480%	14,447	+4.417%
2026-06-26	25.1600	25.1600	25.0100	25.0100	-63.215%	105,701	+4.918%
2020-01-22	68.0000	68.0100	67.9900	67.9900	0.000%	698,153	-61.406%
2020-01-21	68.1000	68.1000	67.9900	67.9900	-0.059%	628,520	-61.406%
2020-01-17	68.0500	68.1300	67.9900	68.0300	-0.073%	304,787	-61.429%
2020-01-16	68.3700	68.3700	68.0200	68.0800	+0.059%	362,642	-61.457%
2020-01-15	68.2000	68.2000	68.0000	68.0400	-0.088%	867,007	-61.434%
2020-01-14	68.7100	68.7500	68.0000	68.1000	-0.945%	492,638	-61.468%
2020-01-13	68.9900	68.9900	68.5000	68.7500	-0.362%	228,049	-61.833%
2020-01-10	69.4500	69.5000	68.8000	69.0000	-0.691%	366,431	-61.971%
2020-01-09	69.7000	69.7000	68.9019	69.4800	-0.615%	252,907	-62.234%
2020-01-08	69.2500	70.1400	69.0300	69.9100	+0.467%	173,943	-62.466%
2020-01-07	69.5000	70.4700	68.5000	69.5850	-1.758%	880,494	-62.291%
2020-01-06	69.0000	71.1100	68.8800	70.8300	+2.134%	476,306	-62.954%
2020-01-03	69.0500	69.6788	69.0400	69.3500	-0.502%	233,250	-62.163%
2020-01-02	68.9500	69.8100	68.4900	69.7000	-0.272%	678,574	-62.353%
2019-12-31	70.5000	70.5600	67.8800	69.8900	-1.048%	562,690	-62.455%
2019-12-30	70.9000	70.9000	70.2600	70.6300	-0.465%	300,082	-62.849%
2019-12-27	71.2900	71.9000	70.9200	70.9600	-0.211%	231,058	-63.021%
2019-12-26	70.9200	71.1500	70.4200	71.1100	+0.296%	625,721	-63.099%
2019-12-24	70.2700	71.1000	70.2000	70.9000	+4.441%	1,632,835	-62.990%
2019-12-23	67.8900	67.9300	67.8200	67.8850	-0.198%	180,345	-61.346%
2019-12-20	67.8500	68.0200	67.7700	68.0200	+0.295%	261,598	-61.423%
2019-12-19	67.8700	67.9200	67.5638	67.8200	-0.162%	232,569	-61.309%
2019-12-18	67.9000	68.0200	67.7800	67.9300	-0.029%	343,505	-61.372%
2019-12-17	67.8000	67.9600	67.7700	67.9500	+0.015%	423,674	-61.383%
2019-12-16	67.8000	68.0000	67.6400	67.9400	-0.132%	600,294	-61.378%
2019-12-13	67.8500	68.0300	67.7000	68.0300	+0.265%	655,517	-61.429%
2019-12-12	67.8000	67.9300	67.7100	67.8500	+0.103%	623,822	-61.326%
2019-12-11	67.9000	68.0400	67.7200	67.7800	-0.029%	573,849	-61.287%
2019-12-10	67.5000	68.0500	67.5000	67.8000	+0.133%	1,184,025	-61.298%
2019-12-09	67.4200	68.0500	67.2000	67.7100	+170.515%	5,210,541	-61.246%
2019-12-06	24.7300	25.5600	23.7300	25.0300	+0.200%	216,806	+4.834%
2019-12-05	21.8800	26.7850	21.5198	24.9800	+16.457%	639,525	+5.044%
2019-12-04	18.1700	21.9800	18.0700	21.4500	+18.705%	674,917	+22.331%
2019-12-03	17.7500	19.0000	17.2500	18.0700	+0.781%	251,696	+45.213%
2019-12-02	17.8800	18.4900	16.8700	17.9300	+0.168%	121,091	+46.347%
2019-11-29	18.2800	18.7000	17.9000	17.9000	-1.972%	104,639	+46.592%
2019-11-27	17.4100	18.8000	17.4000	18.2600	+5.427%	182,896	+43.702%
2019-11-26	17.8700	19.1000	17.2100	17.3200	-2.092%	190,932	+51.501%
2019-11-25	17.2100	17.9900	17.0300	17.6900	+4.304%	66,725	+48.332%
2019-11-22	17.4900	17.9100	16.8750	16.9600	-2.248%	70,387	+54.717%
2019-11-21	17.8200	17.8200	16.8600	17.3500	-2.143%	79,296	+51.239%
2019-11-20	16.5800	18.2400	16.5100	17.7300	+6.807%	122,242	+47.998%
2019-11-19	15.8500	17.0600	15.8500	16.6000	+5.263%	73,571	+58.072%
2019-11-18	15.3500	16.1400	15.3500	15.7700	+3.139%	60,779	+66.392%
2019-11-15	15.2600	15.9300	15.1500	15.2900	+0.262%	54,237	+71.615%
2019-11-14	15.4900	15.8900	15.2100	15.2500	-1.549%	36,069	+72.066%
2019-11-13	15.3800	16.0900	15.1200	15.4900	+0.389%	57,755	+69.400%
2019-11-12	16.0000	16.5700	15.2800	15.4300	-2.895%	96,423	+70.058%
2019-11-11	16.3000	16.3200	15.5000	15.8900	-0.873%	50,653	+65.135%
2019-11-08	14.2200	16.4395	13.8800	16.0300	+13.366%	243,121	+63.693%
2019-11-07	14.6400	14.6400	14.0000	14.1400	-2.684%	44,431	+85.573%
2019-11-06	16.3000	16.3000	14.0500	14.5300	-10.914%	99,048	+80.592%
2019-11-05	15.6700	16.9900	15.0900	16.3100	+8.806%	158,582	+60.883%
2019-11-04	14.7300	15.5000	14.4100	14.9900	+4.025%	77,006	+75.050%
2019-11-01	13.9400	14.7200	13.6900	14.4100	+4.876%	110,544	+82.096%
2019-10-31	13.3500	13.8300	12.8900	13.7400	+3.076%	80,740	+90.975%
2019-10-30	13.2900	13.6400	12.7500	13.3300	+2.381%	128,730	+96.849%
2019-10-29	11.4400	13.3900	11.0500	13.0200	+13.316%	279,522	+101.536%
2019-10-28	11.8700	11.8700	11.0500	11.4900	-2.462%	106,058	+128.372%
2019-10-25	11.6400	12.1284	11.5300	11.7800	+0.598%	87,120	+122.750%
2019-10-24	12.3700	12.3700	11.4001	11.7100	-4.797%	61,113	+124.082%
2019-10-23	12.5100	13.0900	12.2000	12.3000	-2.997%	88,984	+113.333%
2019-10-22	13.8300	14.0700	12.5000	12.6800	-8.182%	118,967	+106.940%
2019-10-21	12.8700	14.5200	12.8700	13.8100	+9.343%	67,549	+90.007%
2019-10-18	12.2500	12.9200	12.1300	12.6300	+2.350%	81,890	+107.759%
2019-10-17	12.4361	12.5600	12.2000	12.3400	+0.653%	40,102	+112.642%
2019-10-16	12.2400	12.5698	12.0800	12.2600	0.000%	14,914	+114.029%
2019-10-15	12.2600	12.8900	12.0400	12.2600	+0.327%	50,167	+114.029%
2019-10-14	13.0000	13.2100	12.0100	12.2200	-6.216%	57,861	+114.730%
2019-10-11	13.3000	13.3000	12.8100	13.0300	-0.534%	42,733	+101.381%
2019-10-10	13.0000	13.3794	12.5300	13.1000	+1.158%	61,902	+100.305%
2019-10-09	13.3400	13.5700	12.7500	12.9500	-1.894%	32,762	+102.625%
2019-10-08	13.7000	13.7512	12.7300	13.2000	-3.579%	244,364	+98.788%
2019-10-07	13.2600	14.1300	13.0752	13.6900	+2.855%	57,229	+91.673%
2019-10-04	13.2900	13.6500	12.1601	13.3100	+0.150%	241,365	+97.145%
2019-10-03	13.9100	14.3599	12.5600	13.2900	-5.004%	113,870	+97.442%
2019-10-02	14.7400	15.3799	13.9200	13.9900	-5.855%	81,614	+87.563%
2019-10-01	16.3300	16.9188	14.7800	14.8600	-8.666%	103,264	+76.581%
2019-09-30	17.7200	18.1199	16.2100	16.2700	-7.399%	89,537	+61.278%
2019-09-27	19.1700	19.1825	17.4500	17.5700	-8.490%	134,111	+49.345%
2019-09-26	19.7600	20.1500	18.8900	19.2000	-2.834%	53,581	+36.667%
2019-09-25	17.3500	19.9700	17.3500	19.7600	+12.337%	46,123	+32.794%
2019-09-24	18.8300	19.1600	17.2000	17.5900	-6.734%	68,514	+49.176%
2019-09-23	18.4900	20.7500	18.4000	18.8600	+1.072%	140,223	+39.130%
2019-09-20	18.7600	19.5726	18.3300	18.6600	-0.533%	228,053	+40.622%
2019-09-19	18.4000	19.4899	18.2727	18.7600	+1.460%	56,333	+39.872%
2019-09-18	18.6500	18.8100	17.8500	18.4900	-1.753%	31,572	+41.915%
2019-09-17	18.7900	19.0500	17.3100	18.8200	-0.159%	50,129	+39.426%
2019-09-16	18.8800	19.5000	18.6500	18.8500	-0.580%	33,966	+39.204%
2019-09-13	18.6400	19.3000	18.0800	18.9600	+2.100%	26,358	+38.397%
2019-09-12	19.0900	19.0900	18.0500	18.5700	-2.366%	18,476	+41.303%
2019-09-11	18.4200	19.4700	17.8100	19.0200	+3.538%	44,246	+37.960%
2019-09-10	17.5000	18.8800	17.5000	18.3700	+2.169%	26,935	+42.842%
2019-09-09	18.7500	18.7500	17.0101	17.9800	-3.437%	38,286	+45.940%
2019-09-06	18.7700	19.1800	18.5600	18.6200	+0.594%	31,056	+40.924%
2019-09-05	18.0000	19.4500	17.8650	18.5100	+3.466%	60,066	+41.761%
2019-09-04	17.4250	17.9700	17.4100	17.8900	+1.706%	24,183	+46.674%
2019-09-03	17.7300	17.9300	17.2400	17.5900	-1.787%	33,890	+49.176%
2019-08-30	17.7200	18.3200	16.9700	17.9100	+1.072%	43,287	+46.510%
2019-08-29	17.6000	18.4300	17.4200	17.7200	+3.869%	48,825	+48.081%
2019-08-28	17.5900	18.1400	16.4100	17.0600	-0.117%	61,949	+53.810%
2019-08-27	17.8100	18.3500	16.5700	17.0800	-3.229%	49,116	+53.630%
2019-08-26	16.7700	19.8000	16.7700	17.6500	+4.500%	110,639	+48.669%
2019-08-23	17.6600	17.9000	16.4500	16.8900	-4.845%	29,380	+55.358%
2019-08-22	18.6300	18.6600	17.2900	17.7500	-4.209%	21,885	+47.831%
2019-08-21	17.8500	20.1100	17.4450	18.5300	+2.376%	69,904	+41.608%
2019-08-20	17.1400	18.1100	16.3400	18.1000	+5.601%	80,478	+44.972%
2019-08-19	16.6800	17.1600	16.1835	17.1400	+2.573%	25,956	+53.092%
2019-08-16	16.1600	17.0000	15.4124	16.7100	+4.438%	35,613	+57.032%
2019-08-15	15.4200	16.1000	15.0200	16.0000	+4.371%	26,831	+64.000%
2019-08-14	16.0400	16.2150	15.3300	15.3300	-5.778%	17,254	+71.168%
2019-08-13	15.5900	16.3600	15.5900	16.2700	+4.228%	31,502	+61.278%
2019-08-12	14.8900	15.8600	14.7100	15.6100	+4.136%	23,865	+68.097%
2019-08-09	15.4000	15.7500	14.8250	14.9900	-4.340%	21,343	+75.050%
2019-08-08	15.5800	16.1550	14.8200	15.6700	+5.522%	43,976	+67.454%
2019-08-07	14.3200	14.9600	14.0100	14.8500	+1.922%	18,382	+76.700%
2019-08-06	15.1300	15.1400	13.6800	14.5700	-2.607%	34,228	+80.096%
2019-08-05	15.8400	16.2600	14.8000	14.9600	-6.030%	53,937	+75.401%
2019-08-02	16.3100	16.7100	15.3500	15.9200	-2.331%	46,886	+64.824%
2019-08-01	16.5000	16.8500	16.2500	16.3000	-1.212%	23,385	+60.982%
2019-07-31	16.3400	17.2300	16.1500	16.5000	+1.227%	41,057	+59.030%
2019-07-30	15.3400	16.7900	14.6900	16.3000	+5.229%	35,920	+60.982%
2019-07-29	15.5800	15.5800	14.9200	15.4900	-0.386%	35,165	+69.400%
2019-07-26	15.3700	15.7800	15.2588	15.5500	+1.700%	20,831	+68.746%
2019-07-25	15.5200	15.7650	15.1200	15.2900	-1.227%	34,942	+71.615%
2019-07-24	15.8000	15.9300	15.0300	15.4800	-2.025%	48,878	+69.509%
2019-07-23	17.0000	17.0670	15.5500	15.8000	-7.059%	235,026	+66.076%
2019-07-22	16.6800	17.3800	16.5000	17.0000	+2.781%	54,052	+54.353%
2019-07-19	16.3600	16.8700	16.0000	16.5400	+0.854%	59,299	+58.646%
2019-07-18	15.2157	16.8400	15.2157	16.4000	+1.110%	43,631	+60.000%
2019-07-17	15.5300	16.4986	15.2660	16.2200	+4.175%	37,646	+61.776%
2019-07-16	15.3200	15.7100	15.1700	15.5700	+2.704%	20,712	+68.529%
2019-07-15	15.4900	15.6200	15.0900	15.1600	-2.004%	23,713	+73.087%
2019-07-12	16.1770	16.1770	15.0400	15.4700	-3.070%	66,904	+69.619%
2019-07-11	15.2100	15.9900	14.7801	15.9600	+5.765%	50,976	+64.411%
2019-07-10	15.0800	15.4900	14.6100	15.0900	-0.919%	57,836	+73.890%
2019-07-09	14.7000	15.6200	14.7000	15.2300	+4.244%	37,449	+72.292%
2019-07-08	14.5200	15.2500	13.4400	14.6100	+1.599%	59,580	+79.603%
2019-07-05	14.0500	14.6900	13.6600	14.3800	+2.203%	31,602	+82.476%
2019-07-03	13.8900	14.2000	13.5766	14.0700	+3.228%	22,280	+86.496%
2019-07-02	13.4570	13.7700	13.3232	13.6300	-0.511%	28,096	+92.517%
2019-07-01	13.6700	13.9500	13.1201	13.7000	+1.406%	42,827	+91.533%
2019-06-28	13.1300	13.5400	13.0100	13.5100	+3.446%	97,447	+94.226%
2019-06-27	12.6100	13.2800	12.6100	13.0600	+3.981%	36,648	+100.919%
2019-06-26	12.7175	12.7200	12.1000	12.5600	+0.080%	35,380	+108.917%
2019-06-25	12.2600	12.7300	12.2400	12.5500	+2.700%	44,210	+109.084%
2019-06-24	13.4900	13.5600	12.0900	12.2200	-9.481%	63,808	+114.730%
2019-06-21	13.5200	13.7500	13.0585	13.5000	-0.735%	96,647	+94.370%
2019-06-20	13.5000	14.2300	13.4601	13.6000	+1.266%	221,092	+92.941%
2019-06-19	13.6700	13.8800	13.4000	13.4300	-2.611%	40,226	+95.383%
2019-06-18	13.9800	14.2100	13.0000	13.7900	-1.500%	68,778	+90.283%
2019-06-17	12.6400	14.1000	12.2500	14.0000	+9.375%	107,597	+87.429%
2019-06-14	13.0100	13.1900	12.6800	12.8000	-1.614%	30,507	+105.000%
2019-06-13	12.3600	13.1550	12.1900	13.0100	+5.429%	61,239	+101.691%
2019-06-12	12.4600	12.5200	12.1200	12.3400	-1.201%	34,403	+112.642%
2019-06-11	12.1400	12.6600	11.5600	12.4900	+2.798%	115,589	+110.088%
2019-06-10	12.4300	12.7500	12.0400	12.1500	-2.016%	96,821	+115.967%
2019-06-07	12.9000	13.2300	12.0600	12.4000	-3.201%	146,646	+111.613%
2019-06-06	14.1900	14.2000	12.7700	12.8100	-9.916%	193,533	+104.840%
2019-06-05	14.1800	14.2500	13.5100	14.2200	+0.994%	93,019	+84.529%
2019-06-04	14.0500	14.2100	13.6874	14.0800	+1.077%	55,009	+86.364%
2019-06-03	14.2600	14.6772	13.5100	13.9300	-2.927%	46,612	+88.370%
2019-05-31	13.8200	14.4900	13.1300	14.3500	+3.910%	52,525	+82.857%
2019-05-30	14.4300	14.4300	13.5000	13.8100	-4.297%	70,337	+90.007%
2019-05-29	15.0500	15.3300	14.3400	14.4300	-5.501%	76,133	+81.843%
2019-05-28	15.6700	15.6750	15.0200	15.2700	-1.674%	109,177	+71.840%
2019-05-24	15.2000	15.8500	14.9500	15.5300	+2.644%	107,277	+68.963%
2019-05-23	15.2100	15.4300	14.8000	15.1300	-2.324%	227,908	+73.430%
2019-05-22	15.4600	15.8900	14.7300	15.4900	-0.322%	64,714	+69.400%
2019-05-21	16.0600	16.1200	15.4600	15.5400	-2.079%	34,032	+68.855%
2019-05-20	15.7600	16.2100	15.2900	15.8700	-0.936%	46,412	+65.343%
2019-05-17	16.6800	16.7900	15.8400	16.0200	-4.926%	53,979	+63.795%
2019-05-16	16.3000	17.1350	16.1300	16.8500	+4.464%	55,620	+55.727%
2019-05-15	15.9900	16.4035	15.7300	16.1300	0.000%	50,298	+62.678%
2019-05-14	16.3100	16.5800	15.4400	16.1300	-0.860%	67,986	+62.678%
2019-05-13	16.6800	16.6800	15.5500	16.2700	-2.982%	63,183	+61.278%
2019-05-10	17.2484	18.0449	16.3700	16.7700	-0.828%	39,806	+56.470%
2019-05-09	17.2000	17.6400	16.5000	16.9100	-1.284%	45,984	+55.174%
2019-05-08	15.7300	17.4500	15.0200	17.1300	+8.555%	45,500	+53.182%
2019-05-07	16.6500	17.1000	15.2800	15.7800	-6.015%	208,145	+66.286%
2019-05-06	16.4600	17.1700	16.1600	16.7900	-1.467%	70,392	+56.284%
2019-05-03	16.9000	17.2519	16.0100	17.0400	+1.368%	75,411	+53.991%
2019-05-02	16.5900	17.0100	15.5600	16.8100	+1.143%	104,803	+56.098%
2019-05-01	15.5700	17.0000	14.5937	16.6200	+8.627%	221,532	+57.882%
2019-04-30	16.2000	16.3600	14.8900	15.3000	-5.962%	135,968	+71.503%
2019-04-29	16.1900	16.7300	16.0200	16.2700	+0.743%	95,749	+61.278%
2019-04-26	16.3108	16.5500	15.9000	16.1500	-0.309%	37,622	+62.477%
2019-04-25	16.6200	16.8100	15.7500	16.2000	-2.527%	54,646	+61.975%
2019-04-24	17.8800	17.8800	16.5300	16.6200	-7.151%	42,065	+57.882%
2019-04-23	17.3600	18.0400	17.0400	17.9000	+3.051%	67,423	+46.592%
2019-04-22	16.9200	17.7200	16.1200	17.3700	+2.660%	82,605	+51.065%
2019-04-18	17.1800	17.9577	16.6900	16.9200	-2.422%	43,255	+55.083%
2019-04-17	18.6700	18.6700	17.0261	17.3400	-5.761%	45,721	+51.326%
2019-04-16	18.2700	18.9400	18.1000	18.4000	+0.712%	28,396	+42.609%
2019-04-15	19.7700	19.8000	18.2000	18.2700	-7.681%	74,427	+43.623%
2019-04-12	19.9000	20.1500	19.2900	19.7900	+0.559%	52,723	+32.592%
2019-04-11	20.1700	20.1700	19.2300	19.6800	-2.333%	27,126	+33.333%
2019-04-10	20.4203	21.3109	19.8350	20.1500	-1.129%	32,780	+30.223%
2019-04-09	21.1907	21.6495	20.1900	20.3800	-4.139%	34,278	+28.754%
2019-04-08	21.7400	21.7400	20.5500	21.2600	-1.937%	41,596	+23.424%
2019-04-05	22.3000	22.3000	21.4250	21.6800	-2.737%	93,099	+21.033%
2019-04-04	22.4000	22.5000	21.5412	22.2900	+0.270%	50,169	+17.721%
2019-04-03	21.5400	22.4500	21.1100	22.2300	+3.830%	148,772	+18.039%
2019-04-02	21.8000	22.2400	20.7000	21.4100	-0.925%	200,122	+22.560%
2019-04-01	20.4900	21.8900	20.3300	21.6100	+6.087%	332,465	+21.425%
2019-03-29	21.1300	21.8800	20.1000	20.3700	-2.861%	53,287	+28.817%
2019-03-28	20.4700	21.3500	20.4453	20.9700	+2.593%	32,167	+25.131%
2019-03-27	20.8053	20.8053	19.7000	20.4400	-1.113%	21,986	+28.376%
2019-03-26	19.4769	20.9900	19.4769	20.6700	+7.098%	33,907	+26.947%
2019-03-25	18.5800	19.3900	17.8300	19.3000	+3.541%	49,083	+35.959%
2019-03-22	20.0500	20.7300	18.5200	18.6400	-7.494%	64,150	+40.773%
2019-03-21	20.6800	21.0200	19.8700	20.1500	-3.404%	92,596	+30.223%
2019-03-20	21.3200	21.9900	20.4500	20.8600	-2.112%	152,460	+25.791%
2019-03-19	21.5400	22.4900	20.7300	21.3100	-0.930%	230,035	+23.135%
2019-03-18	19.2200	21.9900	19.0900	21.5100	+11.973%	275,073	+21.990%
2019-03-15	18.6300	19.6000	18.5128	19.2100	+5.260%	1,346,470	+36.596%
2019-03-14	17.8300	18.9900	17.7000	18.2500	+1.955%	144,690	+43.781%
2019-03-13	17.8600	19.8000	17.8300	17.9000	-2.823%	346,175	+46.592%
2019-03-12	18.1500	19.1900	17.9500	18.4200	+3.020%	174,327	+42.454%
2019-03-11	16.5200	18.1803	16.5100	17.8800	+8.892%	385,570	+46.756%
2019-03-08	15.9900	17.1800	15.7027	16.4200	+1.924%	167,737	+59.805%
2019-03-07	15.9100	16.7700	15.7000	16.1100	+4.746%	216,127	+62.880%
2019-03-06	18.5900	18.9050	15.0900	15.3800	-16.910%	245,075	+70.611%
2019-03-05	19.6200	20.8443	18.5000	18.5100	-5.802%	82,557	+41.761%
2019-03-04	20.5200	21.4000	19.4600	19.6500	-3.818%	94,768	+33.537%
2019-03-01	20.0700	20.6600	19.7700	20.4300	+2.612%	127,395	+28.439%
2019-02-28	20.4400	21.6699	19.6300	19.9100	-2.641%	94,346	+31.793%
2019-02-27	20.5600	21.0800	19.6195	20.4500	-0.824%	85,390	+28.313%
2019-02-26	19.3500	20.6950	19.1800	20.6200	+6.508%	95,849	+27.255%
2019-02-25	20.4900	20.4950	18.6100	19.3600	-4.063%	147,022	+35.537%
2019-02-22	21.2000	22.0078	20.1601	20.1800	-3.675%	160,067	+30.030%
2019-02-21	23.2600	23.2600	20.8100	20.9500	-9.892%	262,799	+25.251%
2019-02-20	22.0200	23.5259	21.9900	23.2500	+6.456%	269,115	+12.860%
2019-02-19	19.9000	22.1800	19.8000	21.8400	+9.639%	160,185	+20.147%
2019-02-15	17.5000	20.5000	17.3901	19.9200	+14.417%	168,793	+31.727%
2019-02-14	16.2100	17.5100	16.0700	17.4100	+6.548%	201,419	+50.718%
2019-02-13	16.1500	16.4800	15.5850	16.3400	+2.317%	100,322	+60.588%
2019-02-12	16.2200	16.5800	14.9400	15.9700	+0.125%	175,542	+64.308%
2019-02-11	15.7500	17.1300	14.9600	15.9500	+1.528%	159,280	+64.514%
2019-02-08	14.5000	15.7100	14.3000	15.7100	+7.235%	82,722	+67.027%
2019-02-07	14.6000	14.6799	14.2200	14.6500	-0.678%	65,609	+79.113%
2019-02-06	14.0700	14.7700	14.0200	14.7500	+4.759%	136,709	+77.898%
2019-02-05	14.0500	14.2000	13.7900	14.0800	+0.214%	93,091	+86.364%
2019-02-04	14.1100	14.1700	13.8200	14.0500	-0.355%	70,911	+86.762%
2019-02-01	14.2300	14.3100	13.9300	14.1000	+0.071%	27,475	+86.099%
2019-01-31	13.8900	14.1700	13.6501	14.0900	+2.101%	158,463	+86.231%
2019-01-30	13.8800	14.1700	13.4700	13.8000	-0.933%	50,253	+90.145%
2019-01-29	13.8900	14.2000	13.4000	13.9300	+0.216%	118,587	+88.370%
2019-01-28	14.0000	14.3800	13.0100	13.9000	-0.501%	86,785	+88.777%
2019-01-25	14.0000	14.3000	13.7000	13.9700	+0.504%	102,836	+87.831%
2019-01-24	13.9900	14.5000	13.0100	13.9000	+1.238%	118,578	+88.777%
2019-01-23	14.9800	15.0000	13.5600	13.7300	-8.406%	86,846	+91.114%
2019-01-22	14.9000	15.5000	14.3600	14.9900	+1.490%	122,501	+75.050%
2019-01-18	14.6700	14.7700	13.7307	14.7700	+2.215%	51,554	+77.657%
2019-01-17	14.5900	14.9876	13.9800	14.4500	-2.694%	45,876	+81.592%
2019-01-16	14.7500	14.9000	14.5000	14.8500	+0.815%	38,300	+76.700%
2019-01-15	13.7700	14.9329	13.7700	14.7300	+6.277%	109,062	+78.140%
2019-01-14	13.8100	14.3800	13.5100	13.8600	+0.873%	24,981	+89.322%
2019-01-11	14.4600	14.9400	13.7400	13.7400	-4.318%	75,612	+90.975%
2019-01-10	13.5500	14.6276	13.5500	14.3600	+1.916%	58,786	+82.730%
2019-01-09	14.6800	15.0000	13.6100	14.0900	-4.084%	147,339	+86.231%
2019-01-08	15.1000	15.7000	14.2700	14.6900	-0.944%	71,275	+78.625%
2019-01-07	15.9700	16.0000	14.5200	14.8300	-6.020%	115,030	+76.939%
2019-01-04	16.6900	16.8250	14.2500	15.7800	-4.364%	170,518	+66.286%
2019-01-03	17.8200	17.9144	16.1000	16.5000	-7.459%	73,015	+59.030%
2019-01-02	16.8500	17.9995	16.0500	17.8300	+2.589%	173,217	+47.168%
2018-12-31	16.2300	18.4600	15.9000	17.3800	+9.308%	199,692	+50.978%
2018-12-28	13.4800	15.9000	13.3396	15.9000	+20.729%	46,124	+65.031%
2018-12-27	14.5700	14.6540	13.0100	13.1700	-8.669%	39,230	+99.241%
2018-12-26	13.3600	15.4800	13.3000	14.4200	+7.612%	112,439	+81.969%
2018-12-24	12.6800	13.9835	12.5100	13.4000	+3.796%	49,236	+95.821%
2018-12-21	13.5000	14.4500	12.0100	12.9100	-4.582%	106,245	+103.253%
2018-12-20	13.6600	13.9800	11.0000	13.5300	-3.357%	121,274	+93.939%
2018-12-19	14.9800	15.8237	13.3400	14.0000	-6.604%	63,608	+87.429%
2018-12-18	15.3000	16.3185	14.6428	14.9900	+2.671%	84,513	+75.050%
2018-12-17	14.9800	16.2025	14.2500	14.6000	-2.013%	87,119	+79.726%
2018-12-14	15.0000	15.0000	13.6800	14.9000	-2.295%	56,814	+76.107%
2018-12-13	16.1800	16.2298	14.5400	15.2500	-4.088%	55,706	+72.066%
2018-12-12	15.3700	16.7200	14.8439	15.9000	+9.731%	147,552	+65.031%
2018-12-11	14.2300	16.0000	14.2300	14.4900	-0.069%	141,482	+81.090%
2018-12-10	13.1000	15.1200	12.4100	14.5000	+14.988%	156,901	+80.966%
2018-12-07	15.4000	16.1700	12.6100	12.6100	-80.142%	654,816	+108.089%
2015-10-08	63.4900	63.5000	63.4700	63.5000	+0.079%	2,366,522	-58.677%
2015-10-07	63.4600	63.5000	63.4500	63.4500	-0.016%	7,790,257	-58.645%
2015-10-06	63.4800	63.4800	63.4300	63.4600	-0.047%	797,377	-58.651%
2015-10-05	63.4200	63.5000	63.4200	63.4900	+0.079%	1,178,191	-58.671%
2015-10-02	63.3100	63.4500	63.3000	63.4400	+0.095%	683,641	-58.638%
2015-10-01	63.3000	63.4000	63.2700	63.3800	+0.190%	959,865	-58.599%
2015-09-30	63.2700	63.3500	63.1800	63.2600	+0.111%	769,811	-58.520%
2015-09-29	62.9700	63.2600	62.9700	63.1900	+0.302%	868,892	-58.474%
2015-09-28	63.1300	63.2300	62.5300	63.0000	-0.158%	1,419,092	-58.349%
2015-09-25	63.2400	63.2800	63.1000	63.1000	-0.174%	717,514	-58.415%
2015-09-24	63.2000	63.2700	63.1500	63.2100	-0.095%	569,729	-58.488%
2015-09-23	63.2000	63.2900	63.1500	63.2700	+0.222%	449,074	-58.527%
2015-09-22	63.1400	63.2600	63.1300	63.1300	-0.032%	470,782	-58.435%
2015-09-21	63.1700	63.2800	63.1200	63.1500	-0.047%	483,360	-58.448%
2015-09-18	63.1600	63.2900	63.1200	63.1800	-0.063%	729,095	-58.468%
2015-09-17	63.2100	63.3100	63.1500	63.2200	-0.032%	603,980	-58.494%
2015-09-16	63.2700	63.3000	63.1500	63.2400	-0.016%	309,037	-58.507%
2015-09-15	63.2200	63.3200	63.1100	63.2500	0.000%	235,161	-58.514%
2015-09-14	63.2800	63.2800	63.0800	63.2500	-0.158%	580,346	-58.514%
2015-09-11	63.1500	63.3800	63.1500	63.3500	+0.174%	848,695	-58.579%
2015-09-10	63.0900	63.2700	63.0700	63.2400	+0.174%	951,744	-58.507%
2015-09-09	63.1100	63.2000	63.0600	63.1300	+0.111%	1,511,878	-58.435%
2015-09-08	63.0500	63.1500	63.0200	63.0600	+0.574%	1,234,277	-58.389%
2015-09-04	62.6500	62.8000	62.6000	62.7000	+0.064%	365,489	-58.150%
2015-09-03	62.7900	62.8600	62.5550	62.6600	-0.207%	544,852	-58.123%
2015-09-02	62.7000	62.8500	62.6200	62.7900	+0.160%	1,000,932	-58.210%
2015-09-01	62.7000	62.7900	62.6800	62.6900	-0.207%	1,228,606	-58.143%
2015-08-31	62.8000	62.8500	62.7200	62.8200	+0.367%	1,345,277	-58.230%
2015-08-28	62.4400	62.6500	62.3900	62.5900	+0.321%	811,964	-58.076%
2015-08-27	62.3700	62.4900	62.3000	62.3900	-0.463%	6,477,557	-57.942%
2015-08-26	62.7100	62.8100	62.4200	62.6800	+0.320%	1,116,748	-58.137%
2015-08-25	62.5500	62.7700	62.4300	62.4800	+0.289%	1,649,597	-58.003%
2015-08-24	62.2500	62.4900	62.0500	62.3000	-0.400%	3,203,411	-57.881%
2015-08-21	62.4600	62.7600	62.4600	62.5500	-0.398%	3,074,542	-58.050%
2015-08-20	62.7800	62.9300	62.7600	62.8000	+0.032%	1,397,662	-58.217%
2015-08-19	62.9200	63.0000	62.7200	62.7800	-0.238%	781,831	-58.203%
2015-08-18	63.1900	63.2700	62.8600	62.9300	-0.553%	227,428	-58.303%
2015-08-17	63.0400	63.3100	62.8900	63.2800	+0.047%	418,400	-58.534%
2015-08-14	63.0600	63.2600	62.8500	63.2500	+0.301%	243,480	-58.514%
2015-08-13	63.0600	63.2499	62.9400	63.0600	-0.332%	301,754	-58.389%
2015-08-12	62.7200	63.2800	62.5200	63.2700	+0.636%	467,461	-58.527%
2015-08-11	62.8200	63.0000	62.7300	62.8700	+0.016%	278,349	-58.263%
2015-08-10	63.0100	63.0600	62.7100	62.8600	-0.111%	632,356	-58.256%
2015-08-07	62.9800	63.1000	62.7900	62.9300	+0.032%	681,601	-58.303%
2015-08-06	63.3000	63.4400	62.6800	62.9100	-0.789%	1,338,342	-58.290%
2015-08-05	63.3100	63.4500	61.0700	63.4100	+0.095%	4,751,643	-58.619%
2015-08-04	63.3100	63.4201	63.2500	63.3500	-0.142%	766,419	-58.579%
2015-08-03	63.2400	63.4500	63.1063	63.4400	+0.237%	697,997	-58.638%
2015-07-31	63.2700	63.4300	63.2300	63.2900	0.000%	1,035,816	-58.540%
2015-07-30	63.0900	63.4200	63.0800	63.2900	+0.253%	1,281,202	-58.540%
2015-07-29	63.1700	63.2650	62.8900	63.1300	+0.048%	1,156,393	-58.435%
2015-07-28	63.2400	63.3200	62.9500	63.1000	-0.206%	1,336,316	-58.415%
2015-07-27	62.8500	63.3600	62.8000	63.2300	+0.525%	1,705,023	-58.501%
2015-07-24	63.0500	63.3100	62.9000	62.9000	-0.254%	2,308,211	-58.283%
2015-07-23	63.1600	63.4900	63.0100	63.0600	-0.630%	2,855,855	-58.389%
2015-07-22	62.8900	63.5100	62.8500	63.4600	+10.212%	13,028,341	-58.651%
2015-07-21	50.4700	62.0500	50.0000	57.5800	+17.968%	10,336,808	-54.429%
2015-07-20	47.3800	49.6800	47.2100	48.8100	+4.095%	2,182,762	-46.241%
2015-07-17	46.6100	46.9900	46.3200	46.8900	+0.601%	267,095	-44.039%
2015-07-16	46.6000	46.8400	46.3600	46.6100	+0.344%	204,960	-43.703%
2015-07-15	46.9600	46.9700	46.2900	46.4500	-0.172%	402,281	-43.509%
2015-07-14	46.1500	46.9000	45.9900	46.5300	+1.064%	368,342	-43.606%
2015-07-13	45.3200	46.1500	45.0170	46.0400	+1.858%	332,856	-43.006%
2015-07-10	45.0200	45.3300	44.8300	45.2000	+1.368%	217,354	-41.947%
2015-07-09	44.6100	44.7800	43.9700	44.5900	+1.111%	269,905	-41.153%
2015-07-08	44.4100	44.7700	43.8400	44.1000	-1.738%	306,723	-40.499%
2015-07-07	44.5900	44.9200	43.6400	44.8800	+0.990%	348,049	-41.533%
2015-07-06	43.8800	44.8100	43.8800	44.4400	+0.566%	395,979	-40.954%
2015-07-02	44.3700	44.6900	43.8500	44.1900	-0.113%	329,235	-40.620%
2015-07-01	44.8000	44.8600	43.9100	44.2400	-0.740%	535,556	-40.687%
2015-06-30	44.8600	45.2100	44.4200	44.5700	+0.360%	291,845	-41.126%
2015-06-29	44.7000	45.4000	44.3000	44.4100	-1.267%	487,130	-40.914%

.dark-mode .MlzlZy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MlzlZy{ color: #333333; background-color: white; border: 2px solid #333333; }THORThornburg Premium Income Builder ETFstock NYSE ETF

THOR
Thornburg Premium Income Builder ETF
stock NYSE ETF