UK markets closed

Toews Agility Shares Dynamic Tactical Income ETF (THY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
22.29+0.05 (+0.22%)
As of 10:30AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202422.2522.2922.2522.2922.294,658
20 May 202422.2422.2722.2422.2422.249,600
17 May 202422.1922.2622.1922.2422.246,900
16 May 202422.2522.2922.2522.2522.2515,900
16 May 20240.093 Dividend
15 May 202422.3622.4022.3622.4022.3110,300
14 May 202422.2122.2822.2122.2822.197,200
13 May 202422.2822.2822.2322.2322.142,000
10 May 202422.1722.2722.1722.2322.145,300
09 May 202422.2322.3022.2322.3022.217,900
08 May 202422.2922.3122.2622.2922.203,800
07 May 202422.2922.3422.2922.3322.234,400
06 May 202422.3122.3122.3022.3122.211,400
03 May 202422.1522.2822.1522.2722.171,100
02 May 202422.1522.1822.1522.1722.081,700
01 May 202420.7222.1620.7222.1522.0628,100
30 Apr 202422.0622.2222.0622.0821.993,200
29 Apr 202422.1222.1922.1222.1922.109,300
26 Apr 202422.1522.1722.1522.1722.085,000
25 Apr 202422.0522.9120.7522.1722.083,300
24 Apr 202422.0922.1322.0822.1322.0415,900
23 Apr 202422.0122.1522.0122.1122.025,000
22 Apr 202422.1222.1422.0922.0922.005,800
19 Apr 202422.0722.1322.0722.1222.035,300
18 Apr 202422.1222.1222.1022.1122.024,800
18 Apr 20240.11 Dividend
17 Apr 202422.1022.2322.1022.2322.0315,800
16 Apr 202422.1322.2322.1322.2122.013,600
15 Apr 202422.2522.2522.2122.2322.031,400
12 Apr 202422.2322.2322.2022.2322.0313,100
11 Apr 202422.2222.2422.1922.2422.042,600
10 Apr 202422.3022.3022.2322.2722.061,500
09 Apr 202422.4322.4322.4222.4322.233,300
08 Apr 202422.2122.4022.2122.3922.191,500
05 Apr 202422.3522.3522.3422.3422.141,300
04 Apr 202422.4122.4122.3522.3522.1511,800
03 Apr 202422.3822.3822.2922.3722.1612,400
02 Apr 202422.3222.3422.2922.3422.1414,700
01 Apr 202422.4622.4822.3822.4122.208,000
28 Mar 202422.4622.4922.4622.4822.28700
27 Mar 202422.4522.4522.4522.4522.25100
26 Mar 202422.4322.4322.4022.4122.2018,700
25 Mar 202422.4322.4722.4222.4422.249,700
22 Mar 202422.4422.5122.4422.4522.2514,200
21 Mar 202420.6822.5020.6822.4922.2811,100
20 Mar 202422.4222.4622.3922.4622.268,100
19 Mar 202422.0922.3922.0922.3822.179,500
18 Mar 202422.3022.3522.2722.2822.083,100
15 Mar 202422.3022.3022.2522.2522.051,700
14 Mar 202422.3422.3422.2622.3022.0971,600
14 Mar 20240.113 Dividend
13 Mar 202422.5322.5522.4722.5522.233,000
12 Mar 202422.5022.5022.4322.4522.131,300
11 Mar 202422.4522.4822.4522.4822.169,300
08 Mar 202422.5122.5122.4922.4922.1717,200
07 Mar 202422.4622.5222.4422.4722.152,400
06 Mar 202422.4222.5122.4222.4222.111,700
05 Mar 202422.4322.4522.4022.4022.092,900
04 Mar 202422.3922.4322.3822.4322.114,700
01 Mar 202422.3822.4022.3822.4022.091,900
29 Feb 202422.3222.3522.3222.3422.034,300
28 Feb 202422.3122.3122.3122.3121.992,100
27 Feb 202422.3022.3022.3022.3021.992,000
26 Feb 202422.1322.3322.1322.3122.0011,400
23 Feb 202422.3822.3822.3522.3822.064,100
22 Feb 202422.3222.3522.3222.3422.033,100
21 Feb 202422.2822.2822.2422.2621.941,900
20 Feb 202422.2722.3022.2722.3021.996,300
16 Feb 202422.2922.2922.2222.2621.945,700
15 Feb 202422.3122.3222.3022.3222.01800
15 Feb 20240.1 Dividend
14 Feb 202422.3822.3822.3522.3521.94900
13 Feb 202422.3222.3422.2622.2921.884,800
12 Feb 202422.4622.5122.4222.4422.032,000
09 Feb 202422.4722.4822.4622.4822.062,500
08 Feb 202422.4422.4722.4222.4522.031,500
07 Feb 202422.4022.4522.3922.4522.041,100
06 Feb 202422.3222.4422.3222.4122.002,700
05 Feb 202422.2922.3322.2922.3021.8976,700
02 Feb 202422.4222.4322.4222.4322.021,400
01 Feb 202422.4622.5522.4622.5222.115,600
31 Jan 202422.4722.4722.4222.4222.011,600
30 Jan 202422.4722.4822.4422.4822.075,800
29 Jan 202422.4822.4922.4422.4922.0810,400
26 Jan 202422.4722.4722.4622.4622.053,300
25 Jan 202422.3222.4722.3222.4722.061,800
24 Jan 202422.3622.3622.3222.3221.9011,100
23 Jan 202422.3022.3322.3022.3321.922,200
22 Jan 202422.3122.4122.3122.3721.965,100
19 Jan 202422.3122.3522.3022.3521.947,500
18 Jan 202422.2722.2922.2722.2921.886,200
18 Jan 20240.205 Dividend
17 Jan 202422.2622.4822.2622.4721.866,000
16 Jan 202422.5622.5922.5522.5521.9325,700
12 Jan 202422.7222.7222.6722.7122.097,300
11 Jan 202422.6222.6522.6122.6522.033,700
10 Jan 202422.5922.5922.5622.5821.965,700
09 Jan 202422.5522.5522.5522.5521.93100
08 Jan 202422.4822.5022.4722.4921.876,400
05 Jan 202422.3522.3822.3422.3821.772,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...