MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HRSK — Toews Agility Shares Hedged Risk ETF
NYSE ArcaToews Agility Shares Hedged Risk ETF
$25.40
+0.20(+0.78%)
- O
- 25.39
- H
- 25.67
- L
- 25.25
- V
- 31.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.40
Period Return-0.27%
Period High$27.31
Period Low$24.06
Avg Daily Volume13.5K
Total Trading Days77
HRSK — Historical OHLCV Price & Volume Table
Jun 15, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.39 | $25.67 | $25.25 | $25.40 | +$0.20 | +0.78% | 31,066 | $25.40 | $25.25 $25.67 |
| Oct 1, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +$0.00 | +0.01% | 83 | $25.07 | $25.20 $25.20 |
| Sep 30, 2026 | $25.37 | $25.37 | $25.19 | $25.20 | $-0.03 | -0.13% | 3,319 | $25.32 | $25.19 $25.37 |
| Sep 29, 2026 | $25.28 | $25.28 | $25.13 | $25.23 | $-0.02 | -0.07% | 2,407 | $25.21 | $25.13 $25.28 |
| Sep 28, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | $-0.17 | -0.67% | 179 | $25.30 | $25.25 $25.25 |
| Sep 25, 2026 | $25.34 | $25.48 | $25.34 | $25.42 | +$0.09 | +0.35% | 974 | $25.39 | $25.34 $25.48 |
| Sep 24, 2026 | $25.39 | $25.40 | $25.27 | $25.33 | $-0.01 | -0.04% | 7,189 | $25.37 | $25.27 $25.40 |
| Sep 23, 2026 | $25.36 | $25.42 | $25.34 | $25.35 | $-0.16 | -0.62% | 2,263 | $25.39 | $25.34 $25.42 |
| Sep 22, 2026 | $25.58 | $25.58 | $25.49 | $25.50 | $-0.02 | -0.10% | 818 | $25.54 | $25.49 $25.58 |
| Sep 21, 2026 | $25.24 | $25.53 | $25.24 | $25.53 | +$0.29 | +1.16% | 1,883 | $25.33 | $25.24 $25.53 |
| Sep 18, 2026 | $25.01 | $25.23 | $25.01 | $25.23 | $-0.01 | -0.03% | 209 | $25.09 | $25.01 $25.23 |
| Sep 17, 2026 | $25.24 | $25.28 | $25.17 | $25.24 | +$0.23 | +0.91% | 6,080 | $25.27 | $25.17 $25.28 |
| Sep 16, 2026 | $24.40 | $25.23 | $24.40 | $25.01 | $-0.11 | -0.43% | 1,148 | $24.88 | $24.40 $25.23 |
| Sep 15, 2026 | $25.13 | $25.13 | $25.12 | $25.12 | $-0.09 | -0.36% | 1,097 | $25.12 | $25.12 $25.13 |
| Sep 14, 2026 | $25.23 | $25.23 | $25.21 | $25.21 | $-0.16 | -0.62% | 3,227 | $25.21 | $25.21 $25.23 |
| Sep 11, 2026 | $25.47 | $25.47 | $25.34 | $25.37 | +$0.13 | +0.51% | 566 | $25.42 | $25.34 $25.47 |
| Sep 10, 2026 | $25.30 | $25.30 | $25.17 | $25.24 | $-0.11 | -0.42% | 1,361 | $25.24 | $25.17 $25.30 |
| Sep 9, 2026 | $24.60 | $25.37 | $24.60 | $25.34 | $-0.07 | -0.27% | 6,822 | $25.27 | $24.60 $25.37 |
| Sep 8, 2026 | $25.38 | $25.47 | $25.37 | $25.41 | $-0.02 | -0.10% | 5,202 | $25.42 | $25.37 $25.47 |
| Sep 4, 2026 | $25.46 | $25.49 | $25.38 | $25.44 | $-0.08 | -0.32% | 2,914 | $25.46 | $25.38 $25.49 |
| Sep 3, 2026 | $25.42 | $25.54 | $25.32 | $25.52 | +$0.14 | +0.54% | 6,498 | $25.47 | $25.32 $25.54 |
| Sep 2, 2026 | $25.38 | $25.45 | $25.32 | $25.38 | +$0.06 | +0.23% | 2,319 | $25.36 | $25.32 $25.45 |
| Sep 1, 2026 | $25.41 | $25.41 | $25.24 | $25.33 | $-0.14 | -0.54% | 6,123 | $25.28 | $25.24 $25.41 |
| Aug 31, 2026 | $25.51 | $25.52 | $25.46 | $25.46 | $-0.10 | -0.38% | 2,092 | $25.50 | $25.46 $25.52 |
| Aug 28, 2026 | $25.70 | $25.70 | $25.50 | $25.56 | $-0.02 | -0.09% | 712 | $25.62 | $25.50 $25.70 |
| Aug 27, 2026 | $25.47 | $25.61 | $25.43 | $25.58 | +$0.04 | +0.16% | 30,436 | $25.45 | $25.43 $25.61 |
| Aug 26, 2026 | $25.45 | $25.56 | $25.45 | $25.54 | +$0.03 | +0.13% | 1,752 | $25.54 | $25.45 $25.56 |
| Aug 25, 2026 | $25.50 | $25.55 | $25.50 | $25.51 | +$0.03 | +0.12% | 7,207 | $25.53 | $25.50 $25.55 |
| Aug 24, 2026 | $25.48 | $25.54 | $25.44 | $25.48 | $-0.04 | -0.15% | 1,239 | $25.49 | $25.44 $25.54 |
| Aug 21, 2026 | $25.58 | $25.58 | $25.44 | $25.52 | +$0.06 | +0.24% | 742 | $25.53 | $25.44 $25.58 |