MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
THLV — THOR Equal Weight Low Volatility ETF
NYSETHOR Equal Weight Low Volatility ETF
$31.28
-0.12(-0.37%)
- O
- 31.24
- H
- 31.29
- L
- 31.22
- V
- 3.79K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$31.28
Period Return+16.71%
Period High$33.48
Period Low$26.55
Avg Daily Volume16.4K
Total Trading Days365
THLV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $31.24 | $31.29 | $31.22 | $31.28 | $-0.12 | -0.37% | 3,787 | $31.25 | $31.22 $31.29 |
| Oct 7, 2026 | $31.37 | $31.41 | $31.34 | $31.39 | +$0.03 | +0.09% | 4,123 | $31.38 | $31.34 $31.41 |
| Oct 6, 2026 | $31.41 | $31.43 | $31.36 | $31.36 | +$0.02 | +0.07% | 11,592 | $31.40 | $31.36 $31.43 |
| Oct 5, 2026 | $31.28 | $31.38 | $31.28 | $31.34 | +$0.12 | +0.38% | 38,394 | $31.30 | $31.28 $31.38 |
| Oct 2, 2026 | $31.19 | $31.22 | $31.18 | $31.22 | +$0.07 | +0.22% | 14,638 | $31.20 | $31.18 $31.22 |
| Oct 1, 2026 | $31.09 | $31.18 | $31.09 | $31.15 | $-0.03 | -0.11% | 23,555 | $31.17 | $31.09 $31.18 |
| Sep 30, 2026 | $31.29 | $31.29 | $31.18 | $31.18 | $-0.10 | -0.31% | 1,785 | $31.24 | $31.18 $31.29 |
| Sep 29, 2026 | $31.28 | $31.28 | $31.20 | $31.28 | $-0.04 | -0.13% | 6,052 | $31.25 | $31.20 $31.28 |
| Sep 28, 2026 | $31.31 | $31.35 | $31.30 | $31.32 | $-0.10 | -0.30% | 23,240 | $31.33 | $31.30 $31.35 |
| Sep 25, 2026 | $31.37 | $31.42 | $31.33 | $31.42 | +$0.11 | +0.35% | 1,247 | $31.36 | $31.33 $31.42 |
| Sep 24, 2026 | $31.22 | $31.32 | $31.22 | $31.31 | +$0.02 | +0.07% | 3,632 | $31.28 | $31.22 $31.32 |
| Sep 23, 2026 | $31.42 | $31.45 | $31.28 | $31.28 | $-0.27 | -0.85% | 4,664 | $31.36 | $31.28 $31.45 |
| Sep 22, 2026 | $31.54 | $31.58 | $31.54 | $31.55 | +$0.00 | +0.00% | 2,233 | $31.56 | $31.54 $31.58 |
| Sep 21, 2026 | $31.57 | $31.62 | $31.55 | $31.55 | +$0.09 | +0.30% | 2,396 | $31.60 | $31.55 $31.62 |
| Sep 18, 2026 | $31.48 | $31.49 | $31.46 | $31.46 | $-0.18 | -0.57% | 10,852 | $31.47 | $31.46 $31.49 |
| Sep 17, 2026 | $31.73 | $31.73 | $31.64 | $31.64 | +$0.13 | +0.41% | 877 | $31.66 | $31.64 $31.73 |
| Sep 16, 2026 | $31.74 | $31.74 | $31.36 | $31.51 | $-0.11 | -0.35% | 8,676 | $31.44 | $31.36 $31.74 |
| Sep 15, 2026 | $31.69 | $31.69 | $31.56 | $31.62 | $-0.12 | -0.36% | 7,623 | $31.63 | $31.56 $31.69 |
| Sep 14, 2026 | $31.73 | $31.76 | $31.72 | $31.74 | $-0.17 | -0.52% | 4,103 | $31.75 | $31.72 $31.76 |
| Sep 11, 2026 | $31.89 | $31.96 | $31.89 | $31.90 | +$0.12 | +0.38% | 8,749 | $31.93 | $31.89 $31.96 |
| Sep 10, 2026 | $31.97 | $31.97 | $31.76 | $31.78 | $-0.26 | -0.80% | 946 | $31.80 | $31.76 $31.97 |
| Sep 9, 2026 | $32.19 | $32.19 | $32.04 | $32.04 | $-0.25 | -0.78% | 4,773 | $32.09 | $32.04 $32.19 |
| Sep 8, 2026 | $32.47 | $32.47 | $32.29 | $32.29 | $-0.25 | -0.76% | 3,016 | $32.42 | $32.29 $32.47 |
| Sep 4, 2026 | $32.58 | $32.58 | $32.54 | $32.54 | $-0.11 | -0.34% | 1,657 | $32.56 | $32.54 $32.58 |
| Sep 3, 2026 | $32.44 | $32.68 | $32.43 | $32.65 | +$0.18 | +0.55% | 6,600 | $32.62 | $32.43 $32.68 |
| Sep 2, 2026 | $32.37 | $32.48 | $32.37 | $32.47 | +$0.17 | +0.53% | 4,553 | $32.47 | $32.37 $32.48 |
| Sep 1, 2026 | $32.29 | $32.30 | $32.27 | $32.30 | $-0.15 | -0.45% | 9,288 | $32.29 | $32.27 $32.30 |
| Aug 31, 2026 | $32.42 | $32.47 | $32.40 | $32.45 | $-0.24 | -0.73% | 3,912 | $32.44 | $32.40 $32.47 |
| Aug 28, 2026 | $32.80 | $32.80 | $32.64 | $32.69 | $-0.14 | -0.42% | 1,447 | $32.69 | $32.64 $32.80 |
| Aug 27, 2026 | $32.89 | $32.90 | $32.83 | $32.83 | $-0.28 | -0.85% | 1,180 | $32.87 | $32.83 $32.90 |