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%
THRO — iShares U.S. Thematic Rotation Active ETF
NYSE ArcaiShares U.S. Thematic Rotation Active ETF
$44.53
-0.24(-0.54%)
- O
- 44.65
- H
- 44.77
- L
- 44.34
- V
- 581.92K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$44.53
Period Return+40.25%
Period High$45.04
Period Low$31.31
Avg Daily Volume1.44M
Total Trading Days365
THRO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $44.65 | $44.77 | $44.34 | $44.53 | $-0.24 | -0.54% | 581,917 | $44.56 | $44.34 $44.77 |
| Oct 7, 2026 | $44.71 | $44.79 | $44.54 | $44.77 | $-0.15 | -0.33% | 942,641 | $44.72 | $44.54 $44.79 |
| Oct 6, 2026 | $44.88 | $45.04 | $44.82 | $44.92 | +$0.23 | +0.51% | 438,786 | $44.96 | $44.82 $45.04 |
| Oct 5, 2026 | $44.44 | $44.77 | $44.42 | $44.69 | +$0.26 | +0.59% | 563,649 | $44.64 | $44.42 $44.77 |
| Oct 2, 2026 | $44.47 | $44.60 | $44.29 | $44.43 | +$0.31 | +0.70% | 714,204 | $44.43 | $44.29 $44.60 |
| Oct 1, 2026 | $44.09 | $44.20 | $43.78 | $44.12 | +$0.14 | +0.32% | 13,005,373 | $44.11 | $43.78 $44.20 |
| Sep 30, 2026 | $44.16 | $44.39 | $43.96 | $43.98 | $-0.07 | -0.16% | 949,878 | $44.23 | $43.96 $44.39 |
| Sep 29, 2026 | $44.21 | $44.21 | $43.94 | $44.05 | $-0.09 | -0.20% | 1,321,917 | $44.03 | $43.94 $44.21 |
| Sep 28, 2026 | $44.34 | $44.37 | $44.04 | $44.14 | $-0.32 | -0.72% | 659,761 | $44.22 | $44.04 $44.37 |
| Sep 25, 2026 | $44.38 | $44.53 | $44.22 | $44.46 | +$0.18 | +0.41% | 553,300 | $44.41 | $44.22 $44.53 |
| Sep 24, 2026 | $44.11 | $44.37 | $44.04 | $44.28 | $-0.07 | -0.16% | 952,949 | $44.23 | $44.04 $44.37 |
| Sep 23, 2026 | $44.60 | $44.60 | $44.25 | $44.35 | $-0.24 | -0.54% | 721,737 | $44.37 | $44.25 $44.60 |
| Sep 22, 2026 | $44.59 | $44.67 | $44.50 | $44.59 | $-0.01 | -0.02% | 2,201,641 | $44.58 | $44.50 $44.67 |
| Sep 21, 2026 | $44.23 | $44.69 | $44.20 | $44.60 | +$0.67 | +1.53% | 316,092 | $44.50 | $44.20 $44.69 |
| Sep 18, 2026 | $43.92 | $43.95 | $43.67 | $43.93 | +$0.09 | +0.21% | 491,803 | $43.80 | $43.67 $43.95 |
| Sep 17, 2026 | $43.81 | $43.88 | $43.65 | $43.84 | +$0.56 | +1.29% | 442,493 | $43.79 | $43.65 $43.88 |
| Sep 16, 2026 | $43.60 | $43.68 | $43.01 | $43.28 | $-0.17 | -0.39% | 494,028 | $43.44 | $43.01 $43.68 |
| Sep 15, 2026 | $43.51 | $43.56 | $43.33 | $43.45 | $-0.18 | -0.41% | 361,963 | $43.42 | $43.33 $43.56 |
| Sep 14, 2026 | $43.53 | $43.81 | $43.47 | $43.63 | $-0.29 | -0.66% | 702,585 | $43.66 | $43.47 $43.81 |
| Sep 11, 2026 | $43.92 | $44.03 | $43.86 | $43.92 | +$0.41 | +0.94% | 406,587 | $43.97 | $43.86 $44.03 |
| Sep 10, 2026 | $43.52 | $43.62 | $43.43 | $43.51 | $-0.28 | -0.64% | 430,071 | $43.53 | $43.43 $43.62 |
| Sep 9, 2026 | $43.87 | $43.90 | $43.69 | $43.79 | $-0.17 | -0.39% | 396,026 | $43.82 | $43.69 $43.90 |
| Sep 8, 2026 | $44.10 | $44.12 | $43.90 | $43.96 | $-0.12 | -0.27% | 463,997 | $44.00 | $43.90 $44.12 |
| Sep 4, 2026 | $44.19 | $44.25 | $44.00 | $44.08 | $-0.14 | -0.32% | 424,784 | $44.08 | $44.00 $44.25 |
| Sep 3, 2026 | $43.91 | $44.28 | $43.88 | $44.22 | +$0.49 | +1.12% | 483,299 | $44.16 | $43.88 $44.28 |
| Sep 2, 2026 | $43.60 | $43.78 | $43.54 | $43.73 | +$0.18 | +0.41% | 566,753 | $43.71 | $43.54 $43.78 |
| Sep 1, 2026 | $43.55 | $43.74 | $43.42 | $43.55 | $-0.29 | -0.66% | 509,767 | $43.57 | $43.42 $43.74 |
| Aug 31, 2026 | $43.77 | $43.90 | $43.68 | $43.84 | $-0.01 | -0.02% | 520,691 | $43.76 | $43.68 $43.90 |
| Aug 28, 2026 | $43.97 | $44.19 | $43.79 | $43.85 | $-0.10 | -0.23% | 548,642 | $43.92 | $43.79 $44.19 |
| Aug 27, 2026 | $43.72 | $43.99 | $43.67 | $43.95 | +$0.39 | +0.90% | 607,863 | $43.86 | $43.67 $43.99 |