THOR AdaptiveRisk Dynamic ETF (THMR)
26.54
-0.17
(-0.65%)
USD |
NYSE |
Oct 07, 16:00
THMR Price : 26.54 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 26.52 | 26.54 | 26.50 | 26.54 | 2697.00 |
| Oct 06, 2026 | 26.78 | 26.78 | 26.69 | 26.72 | 4836.00 |
| Oct 05, 2026 | 26.60 | 26.64 | 26.58 | 26.59 | 3799.00 |
| Oct 02, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 276.00 |
| Oct 01, 2026 | 26.24 | 26.34 | 26.17 | 26.33 | 6695.00 |
| Sep 30, 2026 | 26.31 | 26.32 | 26.17 | 26.17 | 6400.00 |
| Sep 29, 2026 | 26.06 | 26.11 | 26.02 | 26.05 | 9039.00 |
| Sep 28, 2026 | 26.01 | 26.11 | 26.01 | 26.05 | 10955.00 |
| Sep 25, 2026 | 26.19 | 26.23 | 26.19 | 26.23 | 344.00 |
| Sep 24, 2026 | 26.05 | 26.19 | 26.05 | 26.18 | 4486.00 |
| Sep 23, 2026 | 26.09 | 26.23 | 26.06 | 26.23 | 2305.00 |
| Sep 22, 2026 | 26.17 | 26.18 | 26.17 | 26.18 | 518.00 |
| Sep 21, 2026 | 26.04 | 26.18 | 26.04 | 26.18 | 1069.00 |
| Sep 18, 2026 | 25.80 | 25.89 | 25.80 | 25.89 | 825.00 |
| Sep 17, 2026 | 25.61 | 25.68 | 25.58 | 25.67 | 57493.00 |
| Sep 16, 2026 | 25.55 | 25.55 | 25.36 | 25.36 | 377.00 |
| Sep 15, 2026 | 25.55 | 25.59 | 25.47 | 25.52 | 4923.00 |
| Sep 14, 2026 | 25.61 | 25.63 | 25.52 | 25.54 | 136971.0 |
| Sep 11, 2026 | 25.74 | 25.78 | 25.70 | 25.70 | 6732.00 |
| Sep 10, 2026 | 25.56 | 25.58 | 25.56 | 25.57 | 5013.00 |
| Sep 09, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 648.00 |
| Sep 08, 2026 | 25.71 | 25.71 | 25.63 | 25.63 | 10842.00 |
| Sep 04, 2026 | 25.72 | 25.72 | 25.67 | 25.72 | 6346.00 |
| Sep 03, 2026 | 25.73 | 25.97 | 25.73 | 25.92 | 3929.00 |
| Sep 02, 2026 | 25.74 | 25.76 | 25.63 | 25.73 | 13429.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median