THOR AdaptiveRisk Dynamic ETF (THMR)
25.63
+0.14
(+0.54%)
USD |
NYSE |
Aug 21, 16:00
25.66
+0.03
(+0.10%)
After-Hours: 20:00
THMR Price : 25.63 for Aug. 21, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 25.59 | 25.68 | 25.59 | 25.63 | 4981.00 |
| Aug 20, 2026 | 25.51 | 25.51 | 25.48 | 25.50 | 978.00 |
| Aug 19, 2026 | 25.40 | 25.56 | 25.40 | 25.44 | 4700.00 |
| Aug 18, 2026 | 25.70 | 25.70 | 25.52 | 25.52 | 23176.00 |
| Aug 17, 2026 | 25.57 | 25.66 | 25.57 | 25.66 | 13080.00 |
| Aug 14, 2026 | 25.53 | 25.54 | 25.52 | 25.53 | 2519.00 |
| Aug 13, 2026 | 25.50 | 25.55 | 25.46 | 25.52 | 4534.00 |
| Aug 12, 2026 | 25.45 | 25.52 | 25.45 | 25.46 | 5999.00 |
| Aug 11, 2026 | 25.56 | 25.56 | 25.40 | 25.41 | 2781.00 |
| Aug 10, 2026 | 25.41 | 25.47 | 25.41 | 25.47 | 950.00 |
| Aug 07, 2026 | 25.26 | 25.28 | 25.25 | 25.27 | 2009.00 |
| Aug 06, 2026 | 25.07 | 25.21 | 25.07 | 25.19 | 11011.00 |
| Aug 05, 2026 | 25.23 | 25.23 | 25.11 | 25.11 | 20700.00 |
| Aug 04, 2026 | 24.83 | 25.30 | 24.83 | 25.25 | 3555.00 |
| Aug 03, 2026 | 24.80 | 25.14 | 24.80 | 25.14 | 11803.00 |
| Jul 31, 2026 | 24.73 | 24.93 | 24.73 | 24.92 | 1948.00 |
| Jul 30, 2026 | 24.75 | 24.85 | 24.73 | 24.85 | 2921.00 |
| Jul 29, 2026 | 24.75 | 24.90 | 24.47 | 24.47 | 12186.00 |
| Jul 28, 2026 | 24.84 | 24.95 | 24.80 | 24.87 | 25983.00 |
| Jul 27, 2026 | 24.94 | 24.97 | 24.86 | 24.97 | 5831.00 |
| Jul 24, 2026 | 25.19 | 25.21 | 25.02 | 25.02 | 1257.00 |
| Jul 23, 2026 | 25.16 | 25.22 | 25.16 | 25.20 | 55406.00 |
| Jul 22, 2026 | 25.52 | 25.62 | 25.51 | 25.51 | 10012.00 |
| Jul 21, 2026 | 25.38 | 25.51 | 25.38 | 25.51 | 6431.00 |
| Jul 20, 2026 | 25.17 | 25.26 | 25.11 | 25.11 | 3522.00 |
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