THOR AdaptiveRisk Dynamic ETF (THMR)
25.92
+0.06
(+0.23%)
USD |
NYSE |
Oct 27, 16:00
THMR Price : 25.92 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 25.84 | 25.96 | 25.84 | 25.92 | 3700.00 |
| Oct 26, 2026 | 25.88 | 25.92 | 25.86 | 25.86 | 8415.00 |
| Oct 23, 2026 | 25.80 | 25.83 | 25.80 | 25.83 | 318.00 |
| Oct 22, 2026 | 25.94 | 25.94 | 25.69 | 25.74 | 11165.00 |
| Oct 21, 2026 | 26.16 | 26.30 | 26.16 | 26.30 | 301.00 |
| Oct 20, 2026 | 25.92 | 26.10 | 25.92 | 26.05 | 2620.00 |
| Oct 19, 2026 | 26.06 | 26.13 | 26.06 | 26.06 | 2630.00 |
| Oct 16, 2026 | 26.02 | 26.02 | 25.90 | 25.90 | 515.00 |
| Oct 15, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 11.00 |
| Oct 14, 2026 | 26.29 | 26.29 | 26.21 | 26.21 | 412.00 |
| Oct 13, 2026 | 26.55 | 26.55 | 26.54 | 26.55 | 841.00 |
| Oct 12, 2026 | 26.48 | 26.55 | 26.45 | 26.51 | 6098.00 |
| Oct 09, 2026 | 26.46 | 26.46 | 26.42 | 26.42 | 486.00 |
| Oct 08, 2026 | 26.40 | 26.41 | 26.27 | 26.33 | 7368.00 |
| 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 |
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