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%
THY — Toews Agility Shares Dynamic Tactical Income ETF
NYSE ArcaToews Agility Shares Dynamic Tactical Income ETF
$21.39
+0.01(+0.07%)
- O
- 21.39
- H
- 21.39
- L
- 21.36
- V
- 5.67K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$21.39
Period Return-2.55%
Period High$25.17
Period Low$19.22
Avg Daily Volume15.6K
Total Trading Days365
THY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $21.39 | $21.39 | $21.36 | $21.39 | +$0.01 | +0.07% | 5,674 | $21.39 | $21.36 $21.39 |
| Oct 7, 2026 | $21.39 | $21.39 | $21.38 | $21.38 | +$0.01 | +0.02% | 847 | $21.38 | $21.38 $21.39 |
| Oct 6, 2026 | $21.39 | $21.39 | $21.35 | $21.37 | +$0.00 | +0.00% | 38,601 | $21.38 | $21.35 $21.39 |
| Oct 5, 2026 | $21.35 | $21.39 | $21.35 | $21.37 | +$0.01 | +0.02% | 3,709 | $21.38 | $21.35 $21.39 |
| Oct 2, 2026 | $21.38 | $21.38 | $21.35 | $21.37 | +$0.00 | +0.00% | 1,552 | $21.37 | $21.35 $21.38 |
| Oct 1, 2026 | $21.37 | $21.38 | $21.35 | $21.37 | +$0.00 | +0.00% | 4,248 | $21.37 | $21.35 $21.38 |
| Sep 30, 2026 | $21.34 | $21.37 | $21.34 | $21.37 | +$0.00 | +0.00% | 3,812 | $21.36 | $21.34 $21.37 |
| Sep 29, 2026 | $21.37 | $21.38 | $21.35 | $21.37 | +$0.01 | +0.02% | 8,072 | $21.36 | $21.35 $21.38 |
| Sep 28, 2026 | $21.36 | $21.38 | $21.35 | $21.36 | $-0.02 | -0.09% | 6,328 | $21.37 | $21.35 $21.38 |
| Sep 25, 2026 | $21.36 | $21.39 | $21.34 | $21.38 | +$0.02 | +0.09% | 22,364 | $21.36 | $21.34 $21.39 |
| Sep 24, 2026 | $21.36 | $21.38 | $21.35 | $21.36 | +$0.04 | +0.16% | 10,712 | $21.37 | $21.35 $21.38 |
| Sep 23, 2026 | $21.30 | $21.40 | $20.47 | $21.33 | $-0.03 | -0.14% | 3,519 | $21.30 | $20.47 $21.40 |
| Sep 22, 2026 | $21.37 | $21.37 | $21.35 | $21.36 | +$0.02 | +0.11% | 25,561 | $21.37 | $21.35 $21.37 |
| Sep 21, 2026 | $19.22 | $21.37 | $19.22 | $21.33 | $-0.02 | -0.08% | 5,600 | $20.97 | $19.22 $21.37 |
| Sep 18, 2026 | $21.35 | $21.35 | $21.33 | $21.35 | +$0.00 | +0.00% | 1,356 | $21.31 | $21.33 $21.35 |
| Sep 17, 2026 | $21.35 | $21.36 | $21.34 | $21.35 | $-0.11 | -0.51% | 10,870 | $21.35 | $21.34 $21.36 |
| Sep 16, 2026 | $21.47 | $21.48 | $21.44 | $21.46 | +$0.01 | +0.02% | 1,573 | $21.46 | $21.44 $21.48 |
| Sep 15, 2026 | $21.44 | $21.46 | $21.43 | $21.46 | +$0.00 | +0.00% | 7,289 | $21.45 | $21.43 $21.46 |
| Sep 14, 2026 | $21.44 | $21.46 | $21.44 | $21.46 | +$0.00 | +0.00% | 2,191 | $21.46 | $21.44 $21.46 |
| Sep 11, 2026 | $21.43 | $21.50 | $21.43 | $21.46 | $-0.00 | +0.00% | 17,411 | $21.46 | $21.43 $21.50 |
| Sep 10, 2026 | $21.49 | $21.50 | $21.44 | $21.46 | $-0.11 | -0.53% | 12,682 | $21.47 | $21.44 $21.50 |
| Sep 9, 2026 | $21.58 | $21.58 | $21.57 | $21.57 | $-0.04 | -0.19% | 7,704 | $21.57 | $21.57 $21.58 |
| Sep 8, 2026 | $21.61 | $21.63 | $21.59 | $21.61 | $-0.02 | -0.09% | 22,542 | $21.62 | $21.59 $21.63 |
| Sep 4, 2026 | $21.65 | $21.65 | $21.60 | $21.63 | $-0.02 | -0.09% | 5,470 | $21.64 | $21.60 $21.65 |
| Sep 3, 2026 | $21.63 | $21.68 | $21.63 | $21.65 | +$0.04 | +0.19% | 19,709 | $21.65 | $21.63 $21.68 |
| Sep 2, 2026 | $21.62 | $21.63 | $21.61 | $21.61 | +$0.01 | +0.05% | 3,188 | $21.62 | $21.61 $21.63 |
| Sep 1, 2026 | $21.66 | $21.68 | $21.60 | $21.60 | $-0.08 | -0.36% | 13,323 | $21.64 | $21.60 $21.68 |
| Aug 31, 2026 | $21.66 | $21.70 | $21.66 | $21.68 | +$0.02 | +0.10% | 6,712 | $21.68 | $21.66 $21.70 |
| Aug 28, 2026 | $21.66 | $21.68 | $21.64 | $21.66 | $-0.04 | -0.18% | 6,342 | $21.66 | $21.64 $21.68 |
| Aug 27, 2026 | $21.72 | $21.73 | $21.70 | $21.70 | $-0.00 | -0.02% | 5,097 | $21.72 | $21.70 $21.73 |