Toews Agility Shares Dynamic Tactical Income ETF THY
21.17 USD -0.01 (-0.05%)
Regular-session close
21.17 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
21.08 Day range 21.19
21.17 52-week range 22.34
- YTD
- -4.73%
- 1 year
- -5.11%
THY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.19 | 21.19 | 21.08 | 21.18 | -0.02 | -0.09% | 3,130 |
| Nov 12, 2026 | 21.24 | 21.28 | 21.10 | 21.20 | -0.19 | -0.89% | 8,900 |
| Nov 11, 2026 | 21.29 | 21.47 | 21.24 | 21.39 | +0.06 | +0.28% | 1,000 |
| Nov 10, 2026 | 21.35 | 21.35 | 21.31 | 21.33 | -0.10 | -0.47% | 34,300 |
| Nov 9, 2026 | 21.42 | 21.45 | 21.39 | 21.43 | +0.05 | +0.23% | 18,700 |
| Nov 6, 2026 | 21.40 | 21.40 | 21.35 | 21.38 | -0.01 | -0.05% | 8,100 |
| Nov 5, 2026 | 21.35 | 21.40 | 21.35 | 21.39 | -0.03 | -0.14% | 7,900 |
| Nov 4, 2026 | 21.37 | 21.43 | 21.37 | 21.42 | +0.08 | +0.37% | 9,700 |
| Nov 3, 2026 | 21.29 | 21.36 | 21.29 | 21.34 | +0.01 | +0.05% | 373,200 |
| Nov 2, 2026 | 21.39 | 21.39 | 21.32 | 21.33 | -0.02 | -0.09% | 23,700 |
| Oct 30, 2026 | 21.32 | 21.36 | 21.32 | 21.35 | 0.00 | 0.00% | 65,100 |
| Oct 29, 2026 | 21.37 | 21.37 | 21.33 | 21.35 | -0.02 | -0.09% | 7,200 |
| Oct 28, 2026 | 21.35 | 21.38 | 21.35 | 21.37 | +0.01 | +0.05% | 15,200 |
| Oct 27, 2026 | 21.36 | 21.38 | 21.35 | 21.36 | 0.00 | 0.00% | 8,500 |
| Oct 26, 2026 | 21.35 | 21.38 | 21.34 | 21.36 | +0.01 | +0.05% | 3,600 |
| Oct 23, 2026 | 21.37 | 21.38 | 21.30 | 21.35 | -0.01 | -0.05% | 54,100 |
| Oct 22, 2026 | 21.38 | 21.39 | 21.35 | 21.36 | 0.00 | 0.00% | 17,200 |
| Oct 21, 2026 | 21.34 | 21.38 | 21.34 | 21.36 | +0.01 | +0.05% | 7,400 |
| Oct 20, 2026 | 21.37 | 21.37 | 21.34 | 21.35 | 0.00 | 0.00% | 11,900 |
| Oct 19, 2026 | 21.33 | 21.37 | 20.84 | 21.35 | 0.00 | 0.00% | 8,700 |
| Oct 16, 2026 | 21.37 | 21.37 | 21.35 | 21.35 | 0.00 | 0.00% | 6,500 |
| Oct 15, 2026 | 21.37 | 21.37 | 21.33 | 21.35 | -0.05 | -0.23% | 19,100 |
| Oct 14, 2026 | 21.40 | 21.42 | 21.37 | 21.40 | +0.01 | +0.05% | 38,500 |
| Oct 13, 2026 | 21.40 | 21.40 | 21.37 | 21.39 | 0.00 | 0.00% | 1,100 |
| Oct 12, 2026 | 21.46 | 21.46 | 21.36 | 21.39 | -0.01 | -0.05% | 24,400 |
| Oct 9, 2026 | 21.40 | 21.42 | 21.37 | 21.40 | +0.02 | +0.09% | 69,500 |
| Oct 8, 2026 | 21.39 | 21.39 | 21.36 | 21.38 | 0.00 | 0.00% | 5,700 |
| Oct 7, 2026 | 21.39 | 21.39 | 21.38 | 21.38 | +0.01 | +0.05% | 800 |
| Oct 6, 2026 | 21.39 | 21.39 | 21.35 | 21.37 | 0.00 | 0.00% | 38,600 |
| Oct 5, 2026 | 21.35 | 21.39 | 21.35 | 21.37 | +0.01 | +0.05% | 3,700 |
| Oct 2, 2026 | 21.38 | 21.38 | 21.35 | 21.36 | 0.00 | 0.00% | 1,500 |
| Oct 1, 2026 | 21.37 | 21.38 | 21.35 | 21.36 | 0.00 | 0.00% | 4,200 |
| Sep 30, 2026 | 21.34 | 21.37 | 21.34 | 21.36 | 0.00 | 0.00% | 3,800 |
| Sep 29, 2026 | 21.37 | 21.38 | 21.35 | 21.36 | 0.00 | 0.00% | 8,100 |
| Sep 28, 2026 | 21.36 | 21.38 | 21.34 | 21.36 | -0.02 | -0.09% | 6,300 |
| Sep 25, 2026 | 21.36 | 21.39 | 21.34 | 21.38 | +0.02 | +0.09% | 22,400 |
| Sep 24, 2026 | 21.35 | 21.38 | 21.34 | 21.36 | +0.03 | +0.14% | 10,700 |
| Sep 23, 2026 | 21.30 | 21.40 | 20.47 | 21.33 | -0.02 | -0.09% | 3,500 |
| Sep 22, 2026 | 21.37 | 21.37 | 21.35 | 21.35 | +0.02 | +0.09% | 25,600 |
| Sep 21, 2026 | 19.22 | 21.37 | 19.22 | 21.33 | -0.02 | -0.09% | 5,600 |
| Sep 18, 2026 | 21.35 | 21.35 | 21.33 | 21.35 | 0.00 | 0.00% | 1,400 |
| Sep 17, 2026 | 21.35 | 21.36 | 21.33 | 21.35 | -0.11 | -0.51% | 10,900 |
| Sep 16, 2026 | 21.48 | 21.48 | 21.44 | 21.46 | +0.01 | +0.05% | 1,600 |
| Sep 15, 2026 | 21.44 | 21.46 | 21.43 | 21.45 | 0.00 | 0.00% | 7,300 |
| Sep 14, 2026 | 21.44 | 21.46 | 21.44 | 21.45 | 0.00 | 0.00% | 2,200 |
| Sep 11, 2026 | 21.43 | 21.50 | 21.43 | 21.45 | 0.00 | 0.00% | 17,400 |
| Sep 10, 2026 | 21.49 | 21.50 | 21.44 | 21.45 | -0.12 | -0.56% | 12,700 |
| Sep 9, 2026 | 21.58 | 21.58 | 21.57 | 21.57 | -0.04 | -0.19% | 7,700 |
| Sep 8, 2026 | 21.61 | 21.63 | 21.59 | 21.61 | -0.02 | -0.09% | 22,500 |
| Sep 4, 2026 | 21.65 | 21.65 | 21.60 | 21.63 | -0.02 | -0.09% | 5,500 |
| Sep 3, 2026 | 21.63 | 21.68 | 21.63 | 21.65 | +0.04 | +0.19% | 19,700 |
| Sep 2, 2026 | 21.62 | 21.63 | 21.61 | 21.61 | +0.01 | +0.05% | 3,200 |
| Sep 1, 2026 | 21.66 | 21.68 | 21.60 | 21.60 | -0.08 | -0.37% | 13,300 |
| Aug 31, 2026 | 21.66 | 21.70 | 21.66 | 21.68 | +0.02 | +0.09% | 6,700 |
| Aug 28, 2026 | 21.66 | 21.68 | 21.64 | 21.66 | -0.04 | -0.18% | 6,300 |
| Aug 27, 2026 | 21.72 | 21.73 | 21.70 | 21.70 | 0.00 | 0.00% | 5,100 |
| Aug 26, 2026 | 21.69 | 21.71 | 21.67 | 21.70 | -0.02 | -0.09% | 8,100 |
| Aug 25, 2026 | 21.69 | 21.72 | 21.67 | 21.72 | +0.06 | +0.28% | 5,600 |
| Aug 24, 2026 | 21.64 | 21.68 | 21.64 | 21.66 | +0.02 | +0.09% | 9,100 |
| Aug 21, 2026 | 21.62 | 21.65 | 21.61 | 21.64 | +0.01 | +0.05% | 12,100 |
| Aug 20, 2026 | 21.59 | 21.64 | 21.59 | 21.63 | -0.04 | -0.18% | 4,900 |
| Aug 19, 2026 | 21.68 | 21.69 | 21.65 | 21.67 | +0.05 | +0.23% | 11,200 |
| Aug 18, 2026 | 21.62 | 21.65 | 21.59 | 21.62 | -0.02 | -0.09% | 10,900 |
| Aug 17, 2026 | 21.67 | 21.67 | 21.63 | 21.64 | -0.04 | -0.18% | 5,200 |
| Aug 14, 2026 | 21.66 | 21.69 | 21.66 | 21.68 | -0.01 | -0.05% | 8,900 |
65 days, newest first. Daily bars as drawn on the THY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.