Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

THOR AdaptiveRisk Dynamic ETF THMR

Full chart Compare
Set alert

Price alert · THMR

All alert types
24.66 USD +0.03 (+0.12%)

Regular-session close

24.66 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

24.55 Day range 24.66
24.16 52-week range 27.17
YTD
-2.06%
1 year
-2.06%

THMR price history

THMR daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.5524.6624.5524.66+0.07+0.28%6,500
Nov 12, 202624.3524.6323.7424.59+0.06+0.24%7,000
Nov 11, 202624.3024.5524.3024.53+0.19+0.78%5,600
Nov 10, 202624.1624.3424.1624.34-0.03-0.12%6,200
Nov 9, 202624.3524.3724.2724.37+0.21+0.87%9,500
Nov 6, 202624.2924.2924.1624.16-0.03-0.12%1,200
Nov 5, 202624.3324.3324.1924.19-0.64-2.58%1,100
Nov 4, 202624.8524.9724.7924.83-0.01-0.04%2,800
Nov 3, 202624.8124.8724.8124.84-0.02-0.08%3,000
Nov 2, 202625.3225.3224.8624.86-0.46-1.82%92,200
Oct 30, 202625.4025.4025.2225.32-0.57-2.20%6,900
Oct 29, 202625.7725.9025.6825.89-0.12-0.46%6,800
Oct 28, 202625.9926.0225.9626.01+0.09+0.35%1,700
Oct 27, 202625.8425.9625.8425.92+0.06+0.23%3,700
Oct 26, 202625.8825.9225.8625.86+0.03+0.12%8,400
Oct 23, 202625.8025.8325.8025.83+0.09+0.35%300
Oct 22, 202625.9425.9425.6925.74-0.56-2.13%11,200
Oct 21, 202626.1626.3026.1626.30+0.25+0.96%300
Oct 20, 202625.9226.1025.9226.05-0.01-0.04%2,600
Oct 19, 202626.0626.1326.0626.06+0.16+0.62%2,600
Oct 16, 202626.0226.0225.9025.90-0.24-0.92%500
Oct 15, 202626.1426.1426.1426.14-0.07-0.27%100
Oct 14, 202626.2926.2926.2126.21-0.34-1.28%400
Oct 13, 202626.5526.5526.5526.55+0.04+0.15%800
Oct 12, 202626.4826.5526.4526.51+0.09+0.34%6,100
Oct 9, 202626.4626.4626.4226.42+0.09+0.34%500
Oct 8, 202626.4026.4126.2726.33-0.21-0.79%7,400
Oct 7, 202626.5226.5426.5026.54-0.18-0.67%2,700
Oct 6, 202626.7826.7826.6926.72+0.13+0.49%4,800
Oct 5, 202626.6126.6426.5826.59+0.19+0.72%3,800
Oct 2, 202626.4026.4026.4026.40+0.07+0.27%300
Oct 1, 202626.2426.3426.1726.33+0.16+0.61%6,700
Sep 30, 202626.3126.3326.1726.17+0.12+0.46%6,400
Sep 29, 202626.0626.1126.0226.050.000.00%9,000
Sep 28, 202626.0126.1126.0126.05-0.18-0.69%11,000
Sep 25, 202626.1926.2326.1926.23+0.05+0.19%300
Sep 24, 202626.0526.1926.0526.18-0.05-0.19%4,500
Sep 23, 202626.0926.2326.0626.23+0.05+0.19%2,300
Sep 22, 202626.1726.1826.1726.180.000.00%500
Sep 21, 202626.0426.1826.0426.18+0.29+1.12%1,100
Sep 18, 202625.8125.8925.8125.89+0.22+0.86%800
Sep 17, 202625.6125.6825.5825.67+0.31+1.22%57,500
Sep 16, 202625.5525.5525.3625.36-0.16-0.63%400
Sep 15, 202625.5525.5925.4725.52-0.02-0.08%4,900
Sep 14, 202625.6125.6325.5225.54-0.16-0.62%137,000
Sep 11, 202625.7425.7825.7025.70+0.13+0.51%6,700
Sep 10, 202625.5625.5825.5625.57-0.08-0.31%5,000
Sep 9, 202625.6525.6525.6525.65+0.02+0.08%600
Sep 8, 202625.7125.7125.6325.63-0.09-0.35%10,300
Sep 4, 202625.7225.7225.6725.72-0.20-0.77%6,300
Sep 3, 202625.7325.9725.7325.92+0.19+0.74%3,900
Sep 2, 202625.7425.7625.6325.73+0.06+0.23%13,400
Sep 1, 202625.6325.6925.6325.67-0.04-0.16%16,200
Aug 31, 202625.6525.7125.6425.71+0.12+0.47%11,600
Aug 28, 202625.5925.6325.5625.59-0.08-0.31%1,200
Aug 27, 202625.5525.6725.5525.67+0.24+0.94%11,100
Aug 26, 202625.3725.4325.3625.43+0.03+0.12%3,200
Aug 25, 202625.4225.4225.3725.40-0.08-0.31%5,100
Aug 24, 202625.5425.5425.4525.48-0.15-0.59%2,700
Aug 21, 202625.5925.6825.5925.63+0.13+0.51%5,000
Aug 20, 202625.5125.5125.4825.50+0.06+0.24%1,000
Aug 19, 202625.4125.5625.4125.44-0.08-0.31%4,700
Aug 18, 202625.7025.7025.5225.52-0.14-0.55%23,200
Aug 17, 202625.5725.6725.5725.66+0.13+0.51%13,100
Aug 14, 202625.5325.5525.5225.53+0.01+0.04%2,500

65 days, newest first. Daily bars as drawn on the THMR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.