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%
THOR — Thornburg Premium Income Builder ETF
NYSE ArcaThornburg Premium Income Builder ETF
$25.24
-0.07(-0.28%)
- O
- 25.16
- H
- 25.24
- L
- 25.03
- V
- 8.9K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$25.24
Period Return+1.04%
Period High$28.99
Period Low$24.52
Avg Daily Volume26.4K
Total Trading Days76
THOR — Historical OHLCV Price & Volume Table
Jun 23, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $25.16 | $25.24 | $25.03 | $25.24 | $-0.07 | -0.28% | 8,897 | $25.15 | $25.03 $25.24 |
| Oct 7, 2026 | $25.12 | $25.31 | $25.10 | $25.31 | $-0.03 | -0.12% | 11,035 | $25.16 | $25.10 $25.31 |
| Oct 6, 2026 | $25.30 | $25.36 | $25.27 | $25.34 | +$0.16 | +0.64% | 15,949 | $25.30 | $25.27 $25.36 |
| Oct 5, 2026 | $25.15 | $25.22 | $25.15 | $25.18 | +$0.04 | +0.15% | 10,773 | $25.18 | $25.15 $25.22 |
| Oct 2, 2026 | $25.08 | $25.14 | $24.99 | $25.14 | +$0.22 | +0.88% | 5,865 | $25.06 | $24.99 $25.14 |
| Oct 1, 2026 | $26.42 | $26.42 | $24.80 | $24.92 | $-0.18 | -0.72% | 16,649 | $24.92 | $24.80 $26.42 |
| Sep 30, 2026 | $25.41 | $25.41 | $25.10 | $25.10 | $-0.31 | -1.20% | 10,654 | $25.25 | $25.10 $25.41 |
| Sep 29, 2026 | $25.54 | $25.54 | $25.30 | $25.41 | $-0.14 | -0.57% | 29,964 | $25.36 | $25.30 $25.54 |
| Sep 28, 2026 | $25.70 | $25.70 | $25.46 | $25.55 | $-0.17 | -0.66% | 12,600 | $25.61 | $25.46 $25.70 |
| Sep 25, 2026 | $25.65 | $25.73 | $25.59 | $25.72 | +$0.17 | +0.67% | 11,956 | $25.69 | $25.59 $25.73 |
| Sep 24, 2026 | $25.57 | $25.60 | $25.43 | $25.55 | +$0.03 | +0.13% | 23,293 | $25.52 | $25.43 $25.60 |
| Sep 23, 2026 | $25.74 | $25.74 | $25.51 | $25.52 | $-0.35 | -1.37% | 36,895 | $25.61 | $25.51 $25.74 |
| Sep 22, 2026 | $25.97 | $25.97 | $25.79 | $25.87 | $-0.21 | -0.81% | 70,286 | $25.87 | $25.79 $25.97 |
| Sep 21, 2026 | $26.06 | $26.11 | $25.99 | $26.08 | +$0.23 | +0.89% | 32,871 | $26.05 | $25.99 $26.11 |
| Sep 18, 2026 | $25.80 | $25.85 | $25.76 | $25.85 | $-0.21 | -0.79% | 22,067 | $25.80 | $25.76 $25.85 |
| Sep 17, 2026 | $26.03 | $26.15 | $26.01 | $26.05 | $-0.07 | -0.25% | 24,627 | $26.07 | $26.01 $26.15 |
| Sep 16, 2026 | $26.25 | $26.38 | $26.12 | $26.12 | $-0.08 | -0.31% | 33,374 | $26.29 | $26.12 $26.38 |
| Sep 15, 2026 | $26.22 | $26.48 | $26.19 | $26.20 | $-0.05 | -0.20% | 75,150 | $26.26 | $26.19 $26.48 |
| Sep 14, 2026 | $26.18 | $26.31 | $26.18 | $26.25 | +$0.08 | +0.31% | 60,885 | $26.27 | $26.18 $26.31 |
| Sep 11, 2026 | $26.24 | $26.24 | $26.15 | $26.17 | +$0.05 | +0.19% | 20,958 | $26.20 | $26.15 $26.24 |
| Sep 10, 2026 | $26.10 | $26.18 | $26.03 | $26.12 | $-0.06 | -0.24% | 51,074 | $26.10 | $26.03 $26.18 |
| Sep 9, 2026 | $26.37 | $26.37 | $26.13 | $26.18 | $-0.20 | -0.75% | 50,615 | $26.21 | $26.13 $26.37 |
| Sep 8, 2026 | $26.45 | $26.51 | $26.34 | $26.38 | $-0.13 | -0.47% | 72,218 | $26.42 | $26.34 $26.51 |
| Sep 4, 2026 | $26.47 | $26.58 | $26.44 | $26.51 | $-0.01 | -0.02% | 12,706 | $26.52 | $26.44 $26.58 |
| Sep 3, 2026 | $26.44 | $26.97 | $26.41 | $26.51 | +$0.05 | +0.17% | 66,637 | $26.57 | $26.41 $26.97 |
| Sep 2, 2026 | $26.29 | $26.53 | $26.29 | $26.47 | +$0.18 | +0.69% | 45,464 | $26.42 | $26.29 $26.53 |
| Sep 1, 2026 | $26.43 | $26.43 | $26.25 | $26.29 | $-0.07 | -0.25% | 12,064 | $26.36 | $26.25 $26.43 |
| Aug 31, 2026 | $26.35 | $26.37 | $26.31 | $26.35 | $-0.03 | -0.10% | 29,480 | $26.33 | $26.31 $26.37 |
| Aug 28, 2026 | $26.42 | $26.42 | $26.32 | $26.38 | $-0.01 | -0.02% | 15,427 | $26.38 | $26.32 $26.42 |
| Aug 27, 2026 | $26.49 | $26.49 | $26.29 | $26.38 | $-0.21 | -0.77% | 28,461 | $26.34 | $26.29 $26.49 |