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-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
THMR — THOR AdaptiveRisk Dynamic ETF
NYSETHOR AdaptiveRisk Dynamic ETF
$26.50
-0.22(-0.81%)
- O
- 26.52
- H
- 26.54
- L
- 26.50
- V
- 2.7K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$26.50
Period Return+5.24%
Period High$27.76
Period Low$24.47
Avg Daily Volume25.5K
Total Trading Days126
THMR — Historical OHLCV Price & Volume Table
Apr 9, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $26.52 | $26.54 | $26.50 | $26.50 | $-0.22 | -0.81% | 2,696 | $26.53 | $26.50 $26.54 |
| Oct 6, 2026 | $26.78 | $26.78 | $26.69 | $26.72 | +$0.13 | +0.47% | 4,836 | $26.74 | $26.69 $26.78 |
| Oct 5, 2026 | $26.61 | $26.64 | $26.58 | $26.59 | +$0.19 | +0.72% | 3,799 | $26.62 | $26.58 $26.64 |
| Oct 2, 2026 | $26.40 | $26.40 | $26.40 | $26.40 | +$0.07 | +0.28% | 276 | $26.41 | $26.40 $26.40 |
| Oct 1, 2026 | $26.24 | $26.34 | $26.17 | $26.33 | +$0.16 | +0.60% | 6,695 | $26.25 | $26.17 $26.34 |
| Sep 30, 2026 | $26.31 | $26.33 | $26.17 | $26.17 | +$0.12 | +0.46% | 6,400 | $26.28 | $26.17 $26.33 |
| Sep 29, 2026 | $26.06 | $26.11 | $26.02 | $26.05 | $-0.00 | +0.00% | 9,039 | $26.06 | $26.02 $26.11 |
| Sep 28, 2026 | $26.01 | $26.11 | $26.01 | $26.05 | $-0.18 | -0.67% | 10,955 | $26.07 | $26.01 $26.11 |
| Sep 25, 2026 | $26.19 | $26.23 | $26.19 | $26.23 | +$0.05 | +0.18% | 344 | $26.19 | $26.19 $26.23 |
| Sep 24, 2026 | $26.05 | $26.19 | $26.05 | $26.18 | $-0.05 | -0.19% | 4,486 | $26.17 | $26.05 $26.19 |
| Sep 23, 2026 | $26.09 | $26.23 | $26.06 | $26.23 | +$0.05 | +0.17% | 2,305 | $26.13 | $26.06 $26.23 |
| Sep 22, 2026 | $26.17 | $26.18 | $26.17 | $26.18 | +$0.01 | +0.03% | 518 | $26.17 | $26.17 $26.18 |
| Sep 21, 2026 | $26.04 | $26.18 | $26.04 | $26.18 | +$0.29 | +1.13% | 1,069 | $26.05 | $26.04 $26.18 |
| Sep 18, 2026 | $25.81 | $25.89 | $25.81 | $25.89 | +$0.21 | +0.82% | 825 | $25.81 | $25.81 $25.89 |
| Sep 17, 2026 | $25.61 | $25.68 | $25.58 | $25.67 | +$0.32 | +1.24% | 57,493 | $25.58 | $25.58 $25.68 |
| Sep 16, 2026 | $25.55 | $25.55 | $25.36 | $25.36 | $-0.16 | -0.63% | 377 | $25.53 | $25.36 $25.55 |
| Sep 15, 2026 | $25.55 | $25.59 | $25.47 | $25.52 | $-0.02 | -0.06% | 4,923 | $25.55 | $25.47 $25.59 |
| Sep 14, 2026 | $25.61 | $25.63 | $25.52 | $25.54 | $-0.17 | -0.66% | 136,972 | $25.52 | $25.52 $25.63 |
| Sep 11, 2026 | $25.74 | $25.78 | $25.70 | $25.70 | +$0.14 | +0.54% | 6,733 | $25.75 | $25.70 $25.78 |
| Sep 10, 2026 | $25.56 | $25.58 | $25.56 | $25.57 | $-0.08 | -0.33% | 5,014 | $25.57 | $25.56 $25.58 |
| Sep 9, 2026 | $25.65 | $25.65 | $25.65 | $25.65 | +$0.02 | +0.07% | 648 | $25.67 | $25.65 $25.65 |
| Sep 8, 2026 | $25.71 | $25.71 | $25.63 | $25.63 | $-0.09 | -0.36% | 10,842 | $25.65 | $25.63 $25.71 |
| Sep 4, 2026 | $25.72 | $25.72 | $25.67 | $25.72 | $-0.20 | -0.78% | 6,346 | $25.69 | $25.67 $25.72 |
| Sep 3, 2026 | $25.73 | $25.97 | $25.73 | $25.92 | +$0.19 | +0.75% | 3,929 | $25.91 | $25.73 $25.97 |
| Sep 2, 2026 | $25.74 | $25.76 | $25.63 | $25.73 | +$0.07 | +0.26% | 13,429 | $25.73 | $25.63 $25.76 |
| Sep 1, 2026 | $25.63 | $25.69 | $25.63 | $25.67 | $-0.04 | -0.16% | 16,172 | $25.66 | $25.63 $25.69 |
| Aug 31, 2026 | $25.65 | $25.71 | $25.64 | $25.71 | +$0.12 | +0.46% | 11,601 | $25.66 | $25.64 $25.71 |
| Aug 28, 2026 | $25.59 | $25.63 | $25.56 | $25.59 | $-0.08 | -0.32% | 1,166 | $25.59 | $25.56 $25.63 |
| Aug 27, 2026 | $25.55 | $25.67 | $25.55 | $25.67 | +$0.24 | +0.94% | 11,070 | $25.64 | $25.55 $25.67 |
| Aug 26, 2026 | $25.37 | $25.43 | $25.36 | $25.43 | +$0.03 | +0.12% | 3,247 | $25.39 | $25.36 $25.43 |