Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

THY Historical Prices

Toews Agility Shares Dynamic Tactical Income ETF · daily open, high, low, close & volume

Trading days
249
Period high
22.50
Period low
19.22
Period change
-4.51%
DateOpenHighLowCloseChangeVolume
Nov 5, 202621.3521.4021.3521.39-0.10%7,901
Nov 4, 202621.3721.4321.3721.42+0.34%9,749
Nov 3, 202621.2921.3621.2921.34+0.04%373,226
Nov 2, 202621.3921.3921.3221.33-0.06%23,673
Oct 30, 202621.3221.3621.3221.35-0.04%65,121
Oct 29, 202621.3721.3721.3321.36-0.08%7,160
Oct 28, 202621.3521.3821.3521.37+0.03%15,153
Oct 27, 202621.3621.3821.3521.36+0.02%8,468
Oct 26, 202621.3521.3821.3421.36+0.02%3,649
Oct 23, 202621.3721.3821.3021.36-0.05%54,144
Oct 22, 202621.3821.3921.3521.36+0.02%17,198
Oct 21, 202621.3421.3821.3421.36+0.02%7,393
Oct 20, 202621.3721.3721.3421.36+0.00%11,888
Oct 19, 202621.3321.3720.8421.36+0.02%8,717
Oct 16, 202621.3721.3721.3521.35+0.00%6,455
Oct 15, 202621.3721.3721.3321.35-0.21%19,059
Oct 14, 202621.4021.4221.3721.39+0.05%38,524
Oct 13, 202621.4021.4021.3721.39+0.00%1,071
Oct 12, 202621.4621.4621.3621.39-0.05%24,421
Oct 9, 202621.4021.4221.3721.40+0.10%69,524
Oct 8, 202621.3921.3921.3621.38+0.00%5,676
Oct 7, 202621.3921.3921.3821.38+0.02%847
Oct 6, 202621.3921.3921.3521.37+0.00%38,601
Oct 5, 202621.3521.3921.3521.37+0.02%3,709
Oct 2, 202621.3821.3821.3521.36+0.00%1,552
Oct 1, 202621.3721.3821.3521.36+0.00%4,248
Sep 30, 202621.3421.3721.3421.36+0.00%3,812
Sep 29, 202621.3721.3821.3521.36+0.02%8,072
Sep 28, 202621.3621.3821.3521.36-0.09%6,328
Sep 25, 202621.3621.3921.3421.38+0.09%22,364
Sep 24, 202621.3621.3821.3521.36+0.16%10,712
Sep 23, 202621.3021.4020.4721.32-0.14%3,519
Sep 22, 202621.3721.3721.3521.36+0.11%25,561
Sep 21, 202619.2221.3719.2221.33-0.08%5,600
Sep 18, 202621.3521.3521.3321.35+0.00%1,356
Sep 17, 202621.3521.3621.3421.35-0.51%10,870
Sep 16, 202621.4721.4821.4421.46+0.02%1,573
Sep 15, 202621.4421.4621.4321.45+0.00%7,289
Sep 14, 202621.4421.4621.4421.45+0.00%2,191
Sep 11, 202621.4321.5021.4321.45-0.53%17,411
Sep 9, 202621.5821.5821.5721.57-0.19%7,704
Sep 8, 202621.6121.6321.5921.61-0.09%22,542
Sep 4, 202621.6521.6521.6021.63-0.09%5,470
Sep 3, 202621.6321.6821.6321.65+0.19%19,709
Sep 2, 202621.6221.6321.6121.61-0.31%3,188
Aug 31, 202621.6621.7021.6621.68+0.10%6,712
Aug 28, 202621.6621.6821.6421.66-0.18%6,342
Aug 27, 202621.7221.7321.7021.70-0.02%5,097
Aug 26, 202621.7021.7121.6721.70-0.08%8,087
Aug 25, 202621.6921.7221.6721.72+0.26%5,621
Aug 24, 202621.6421.6821.6421.66+0.12%9,054
Aug 21, 202621.6221.6521.6121.64+0.02%12,095
Aug 20, 202621.5921.6421.5921.63-0.20%4,854
Aug 19, 202621.6821.6921.6521.67+0.24%11,151
Aug 18, 202621.6221.6521.6021.62-0.09%10,897
Aug 17, 202621.6721.6721.6321.64-0.19%5,225
Aug 14, 202621.6621.6921.6621.68-0.04%8,909
Aug 13, 202621.6921.7121.6721.69+0.23%2,368
Aug 12, 202621.6321.6721.6221.64+0.14%17,510
Aug 11, 202621.6121.6421.6121.61+0.00%9,296
Aug 10, 202621.6021.6321.5821.61-0.14%16,384
Aug 7, 202621.6421.6621.6221.64+0.19%9,834
Aug 6, 202621.6721.6721.5721.60-0.07%5,177
Aug 5, 202621.6121.6321.5921.61-0.03%6,476
Aug 4, 202621.6721.6721.6121.62+0.02%1,169
Aug 3, 202621.6721.6721.6121.61+0.02%1,820
Jul 31, 202621.6121.6321.5921.61-0.02%6,414
Jul 30, 202621.6121.6121.6121.61+0.02%6,043
Jul 29, 202621.5921.6221.5921.61+0.00%15,723
Jul 28, 202621.6121.6221.5921.61-0.02%9,702
Jul 27, 202621.6021.6321.6021.61-0.05%2,858
Jul 24, 202621.6121.6421.6021.63+0.08%8,448
Jul 23, 202621.6621.6621.6121.61-0.45%5,084
Jul 22, 202621.7321.7521.6921.70-0.16%26,607
Jul 21, 202621.7221.7621.7221.74+0.00%2,097
Jul 20, 202621.7221.7821.7221.74-0.20%3,505
Jul 17, 202621.7921.8021.7821.78-0.04%2,022
Jul 16, 202621.7821.8121.7721.79-0.49%3,004
Jul 15, 202621.9221.9221.8821.90+0.20%1,939
Jul 14, 202621.8721.8721.8521.86+0.16%5,505
Jul 13, 202621.8421.8421.8221.82-0.23%4,320
Jul 10, 202621.8521.8921.8521.87-0.13%6,769
Jul 9, 202621.9121.9321.8921.90+0.16%9,249
Jul 8, 202621.8821.8821.8421.86-0.15%5,946
Jul 7, 202621.8921.9121.8621.90-0.10%21,083
Jul 6, 202621.9321.9421.8921.92+0.07%44,113
Jul 2, 202621.9221.9321.8821.90+0.24%7,566
Jul 1, 202621.8721.8921.8521.85-0.07%3,983
Jun 30, 202621.8821.8921.8521.87+0.03%11,575
Jun 29, 202621.8021.8821.8021.86+0.07%10,111
Jun 26, 202621.8421.8521.8421.85+0.05%561
Jun 25, 202621.8621.8621.8121.84+0.00%12,517
Jun 24, 202621.8621.8621.8421.84-0.02%8,912
Jun 23, 202621.8321.8621.8321.84-0.02%7,489
Jun 22, 202621.8521.8521.8121.84-0.06%63,976
Jun 18, 202621.8721.8721.8321.86-0.26%31,357
Jun 17, 202621.9721.9921.9121.91-0.27%18,819
Jun 16, 202621.9721.9921.9521.98+0.05%62,880
Jun 15, 202621.9221.9821.9221.96+0.16%31,143
Jun 12, 202621.9321.9521.9121.93+0.02%3,962
Jun 11, 202621.8421.9221.8421.92+0.53%1,975
Jun 10, 202621.7621.8621.7621.81-0.21%10,166
Jun 9, 202621.8921.8921.8221.86+0.16%7,046
Jun 8, 202621.8521.8521.8021.82+0.05%20,471
Jun 5, 202621.8121.8121.8021.81-0.42%4,743
Jun 4, 202621.8721.9021.8721.90+0.17%2,642
Jun 3, 202621.8821.8821.8421.86-0.26%2,197
Jun 2, 202621.9221.9321.8721.92+0.01%6,707
Jun 1, 202621.9021.9221.8621.92-0.02%31,520
May 29, 202621.9221.9421.9221.92+0.16%7,915
May 28, 202621.8721.8921.8521.89+0.07%3,602
May 27, 202621.8821.8921.8621.87-0.02%16,133
May 26, 202621.8821.8921.8421.87+0.32%11,561
May 22, 202621.7921.8221.7921.80+0.11%18,623
May 21, 202621.8121.8321.7821.78-0.09%13,462
May 20, 202621.8121.8321.7821.80-0.05%16,469
May 19, 202621.8321.8421.7921.81-0.13%11,240
May 18, 202621.8821.8821.8121.84-0.01%6,221
May 15, 202621.8721.8721.8421.84-0.46%3,586
May 14, 202621.9921.9921.9421.94-0.56%6,274
May 13, 202622.0722.0922.0422.07+0.01%20,207
May 12, 202622.0622.0722.0522.06-0.28%4,179
May 11, 202622.1722.1722.1322.13-0.07%13,652
May 8, 202622.1422.1622.1222.14+0.23%9,581
May 7, 202622.1722.1722.0922.09-0.36%4,242
May 6, 202622.1522.1722.1422.17+0.32%2,403
May 5, 202622.1022.1222.1022.10+0.09%6,569
May 4, 202622.1222.1222.0522.08-0.25%2,607
May 1, 202622.1522.1922.1322.14+0.12%22,974
Apr 30, 202621.9022.1121.9022.11+0.34%12,359
Apr 29, 202622.0922.1121.9422.03-0.34%7,870
Apr 28, 202622.0322.1122.0322.11-0.14%2,192
Apr 27, 202622.1822.1822.0722.14+0.08%4,551
Apr 24, 202622.1222.1422.0922.12+0.10%3,646
Apr 23, 202622.1522.1822.0522.10-0.20%20,793
Apr 22, 202622.1222.1522.1222.15+0.18%22,964
Apr 21, 202622.1122.1322.0922.11-0.15%9,052
Apr 20, 202622.1522.1622.1322.14-0.15%6,445
Apr 17, 202622.1822.2122.1622.17+0.35%8,290
Apr 16, 202622.1522.1522.0722.09-0.13%13,000
Apr 15, 202622.1322.1622.1222.12-0.17%16,927
Apr 14, 202622.1322.1722.1322.16+0.27%6,705
Apr 13, 202622.0422.1022.0422.10+0.25%10,535
Apr 10, 202622.0822.0822.0522.05-0.18%5,361
Apr 9, 202622.0922.1322.0122.08+0.27%20,572
Apr 8, 202622.0722.0721.9922.02+0.25%3,795
Apr 7, 202621.9521.9721.9321.97+0.04%4,748
Apr 6, 202621.9821.9821.9421.96+0.00%7,321
Apr 2, 202621.9121.9821.9121.96+0.00%2,715
Apr 1, 202621.9821.9821.9521.96-0.07%10,401
Mar 31, 202621.7021.9821.7021.98-0.02%9,903
Mar 30, 202621.9721.9921.9421.98+0.05%12,182
Mar 27, 202621.9721.9721.9421.97+0.07%12,041
Mar 26, 202621.9521.9821.9321.95+0.02%8,599
Mar 25, 202621.9521.9521.9521.95+0.00%2,323
Mar 24, 202621.9721.9721.9321.95+0.02%5,258
Mar 23, 202621.9421.9621.9421.95-0.07%21,635
Mar 20, 202621.9321.9621.9321.96-0.03%20,643
Mar 19, 202621.9421.9721.9021.97+0.03%31,473
Mar 18, 202621.9421.9621.9221.96+0.00%5,003
Mar 17, 202621.9621.9721.9221.96+0.11%14,241
Mar 16, 202621.9521.9821.9221.93+0.07%22,094
Mar 13, 202621.9521.9521.9221.92-0.07%6,481
Mar 12, 202621.9721.9721.9221.93-0.50%14,703
Mar 11, 202622.0422.0522.0422.05+0.11%4,413
Mar 10, 202622.0322.0822.0022.02+0.14%10,918
Mar 9, 202622.0722.0721.9721.99-0.21%25,260
Mar 6, 202622.0422.0722.0422.04-0.32%9,720
Mar 5, 202622.1022.1422.0922.11-0.18%8,519
Mar 4, 202622.1522.1622.1322.15+0.34%15,138
Mar 3, 202622.0922.1522.0422.07-0.49%14,467
Mar 2, 202622.1622.2022.1222.18-0.02%8,513
Feb 27, 202620.0122.2019.9422.18-0.20%2,390
Feb 26, 202622.2522.2522.2022.23-0.09%19,808
Feb 25, 202622.2422.2522.2222.25+0.14%14,105
Feb 24, 202622.1922.2422.1922.22+0.00%14,291
Feb 23, 202622.2222.2622.2122.22-0.22%20,072
Feb 20, 202622.4422.4422.2722.27+0.23%4,488
Feb 19, 202622.2222.2522.2022.22-0.04%6,483
Feb 18, 202622.2522.2522.2222.23+0.14%46,651
Feb 17, 202622.1922.2222.1922.20-0.05%7,254
Feb 13, 202622.2522.2522.2122.21-0.05%10,537
Feb 12, 202622.2522.2522.1822.22-0.36%4,076
Feb 11, 202622.2922.3022.2822.30-0.04%2,805
Feb 10, 202622.3522.3522.2922.31+0.04%30,970
Feb 9, 202622.3022.3222.2822.30+0.05%14,667
Feb 6, 202622.2622.2922.2522.29+0.32%617,828
Feb 5, 202622.2222.2422.2122.22-0.09%8,552
Feb 4, 202622.0722.2722.0722.24-0.10%9,956
Feb 3, 202622.2522.2722.2322.26-0.01%1,339
Feb 2, 202622.2622.2922.2622.27+0.07%5,440
Jan 30, 202622.2422.2822.2222.25+0.04%22,429
Jan 29, 202622.2022.2522.2022.24+0.00%2,759
Jan 28, 202622.2522.2622.2222.24-0.04%6,212
Jan 27, 202622.2822.2922.2422.25+0.04%21,627
Jan 26, 202622.3122.3122.2222.24+0.05%18,652
Jan 23, 202622.2822.2822.2322.23-0.08%374,799
Jan 22, 202622.2622.2722.2422.25-0.03%22,750
Jan 21, 202622.2422.2722.2322.25+0.29%26,119
Jan 20, 202622.1822.2122.1722.19-0.25%5,513
Jan 16, 202622.2222.2822.2122.25+0.11%15,080
Jan 15, 202622.2622.2622.2122.22-0.53%6,349
Jan 14, 202622.3022.3422.3022.34+0.06%2,756
Jan 13, 202622.3422.3522.3222.33-0.02%8,996
Jan 12, 202622.3222.3522.3222.33-0.02%11,708
Jan 9, 202622.3322.3422.3222.33+0.22%2,421
Jan 8, 202622.2922.2922.2922.29-0.02%5,843
Jan 7, 202622.3122.3422.2922.29-0.04%10,957
Jan 6, 202622.2922.3222.2822.30+0.09%7,732
Jan 5, 202622.2522.3122.2222.28+0.20%12,266
Jan 2, 202622.2422.2722.1922.24+0.05%43,739
Dec 31, 202522.0522.2722.0522.22-0.13%15,185
Dec 30, 202522.2622.2822.2122.25+0.11%7,409
Dec 29, 202522.1722.2422.1722.23-0.01%1,342
Dec 26, 202522.2222.2522.2122.23+0.14%1,803
Dec 24, 202522.0922.2022.0922.20+0.16%4,202
Dec 23, 202522.1522.2022.1522.16+0.16%5,328
Dec 22, 202522.1722.1721.8922.13+0.09%38,130
Dec 19, 202522.1322.1922.1122.11-0.14%14,423
Dec 18, 202522.1622.1622.1322.14+0.27%5,112
Dec 17, 202522.0822.1322.0722.08-0.18%11,157
Dec 16, 202522.1322.1322.1022.12-0.04%1,813
Dec 15, 202522.1322.1522.0922.13+0.17%9,187
Dec 12, 202522.1322.1322.0922.09-0.76%18,022
Dec 11, 202522.3122.3122.2622.26-0.04%21,775
Dec 10, 202521.9722.3021.9722.27+0.27%39,157
Dec 9, 202522.2322.2422.1922.21-0.13%12,093
Dec 8, 202522.2722.2722.2322.24-0.23%11,220
Dec 5, 202522.2922.3022.2822.29+0.04%5,694
Dec 4, 202522.2622.2922.2622.28-0.07%2,744
Dec 3, 202522.2822.3322.2822.30+0.16%11,337
Dec 2, 202522.2622.2822.2522.27+0.07%23,061
Dec 1, 202522.2322.2522.2322.25-0.36%7,287
Nov 28, 202522.2622.3322.2622.33+0.27%485
Nov 26, 202522.2122.2722.2122.27+0.23%8,805
Nov 25, 202522.2022.2322.1922.22+0.25%20,843
Nov 24, 202522.1522.1822.1522.16+0.00%9,177
Nov 21, 202522.1522.1822.1522.16+0.02%6,412
Nov 20, 202522.1422.1822.1422.16+0.00%6,874
Nov 19, 202522.1822.1822.1422.16-0.02%23,460
Nov 18, 202522.1822.1922.1522.16-0.03%6,439
Nov 17, 202522.1922.1922.1622.17-0.25%6,604
Nov 14, 202522.1322.2622.1322.23-0.37%5,332
Nov 13, 202522.3522.3522.2922.31-0.57%2,809
Nov 12, 202522.4222.4422.4222.44-0.19%25,834
Nov 11, 202522.4822.5022.4622.48+0.13%10,107
Nov 10, 202522.4522.4622.4522.45+0.20%994
Nov 7, 202522.4022.4222.3722.41+0.00%5,989
Nov 6, 202522.4222.4222.3722.40+0.02%11,241

Daily open, high, low, close and volume for Toews Agility Shares Dynamic Tactical Income ETF (THY). Showing 249 trading days. Unadjusted prices.