THOR Equal Weight Low Volatility ETF

THLV
🏛️ usa →
29.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.79 24.81 24.49 24.67 0.0M
2022-12-29 24.78 24.87 24.76 24.83 0.0M
2022-12-28 24.87 24.92 24.58 24.58 0.0M
2022-12-27 24.76 24.89 24.76 24.80 0.1M
2022-12-23 24.66 24.76 24.66 24.76 0.0M
2022-12-22 24.54 24.60 24.36 24.60 0.0M
2022-12-21 24.81 24.83 24.76 24.83 0.0M
2022-12-20 24.45 24.55 24.45 24.46 0.0M
2022-12-19 24.60 24.60 24.43 24.43 0.0M
2022-12-16 24.51 24.69 24.48 24.69 0.0M
2022-12-15 25.31 25.31 24.84 25.02 0.0M
2022-12-14 25.85 25.89 25.66 25.66 0.0M
2022-12-13 25.82 25.85 25.31 25.31 0.0M
2022-12-12 25.33 25.59 25.33 25.59 0.0M
2022-12-09 25.46 25.47 25.29 25.29 0.0M
2022-12-08 24.98 25.44 22.49 25.44 0.0M
2022-12-07 25.27 25.31 25.18 25.27 0.0M
2022-12-06 25.37 25.37 25.17 25.28 0.0M
2022-12-05 25.72 25.73 25.56 25.56 0.1M
2022-12-02 25.89 26.02 25.89 26.02 0.0M
2022-12-01 26.16 26.16 25.94 26.03 0.0M
2022-11-30 25.37 26.03 25.30 26.03 0.0M
2022-11-29 25.56 25.56 25.36 25.50 0.0M
2022-11-28 25.62 25.62 25.05 25.38 0.1M
2022-11-25 25.88 25.88 25.82 25.82 0.0M
2022-11-23 25.64 25.86 25.61 25.74 0.0M
2022-11-22 25.72 25.72 25.54 25.68 0.6M
2022-11-21 25.24 25.41 25.17 25.40 0.0M
2022-11-18 25.24 25.32 25.19 25.32 0.0M
2022-11-17 24.97 25.21 24.97 25.14 0.0M
2022-11-16 25.42 25.43 25.30 25.31 0.0M
2022-11-15 25.46 25.53 25.30 25.30 0.4M
2022-11-14 25.55 25.55 25.32 25.32 0.0M
2022-11-11 25.42 25.57 25.42 25.55 0.0M
2022-11-10 25.11 25.42 25.11 25.41 0.0M
2022-11-09 24.51 24.52 24.26 24.27 0.0M
2022-11-08 24.83 24.84 24.70 24.70 0.0M
2022-11-07 24.40 24.59 24.36 24.51 0.0M
2022-11-04 24.34 24.37 24.06 24.33 1.4M
2022-11-03 24.12 24.15 24.01 24.01 0.0M
2022-11-02 24.78 24.78 23.99 24.04 0.0M
2022-11-01 24.57 24.71 24.54 24.59 0.0M
2022-10-31 24.61 24.66 24.55 24.55 0.0M
2022-10-28 24.39 24.63 24.39 24.63 0.4M
2022-10-27 24.33 24.36 24.14 24.14 0.0M
2022-10-26 24.20 24.20 24.12 24.12 0.0M
2022-10-25 23.90 24.02 23.89 23.99 0.0M
2022-10-24 23.86 23.86 23.77 23.78 0.0M
2022-10-21 23.56 23.75 23.56 23.75 0.0M
2022-10-20 23.49 23.50 23.33 23.33 0.0M
2022-10-19 23.44 23.50 23.37 23.40 0.0M
2022-10-18 23.37 23.43 23.32 23.39 0.0M
2022-10-17 23.19 23.20 23.19 23.20 0.0M
2022-10-14 23.04 23.10 22.92 22.92 0.0M
2022-10-13 23.04 25.33 22.87 23.34 0.0M
2022-10-12 22.80 22.86 22.80 22.83 0.0M
2022-10-11 22.80 22.86 22.80 22.83 0.0M
2022-10-10 22.82 22.85 22.82 22.84 0.0M
2022-10-07 22.85 22.85 22.82 22.82 0.0M
2022-10-06 22.82 22.84 22.79 22.83 0.0M
2022-10-05 22.79 22.85 22.79 22.81 0.0M
2022-10-04 22.79 22.85 22.78 22.81 0.0M
2022-10-03 22.82 22.88 22.82 22.84 0.0M
2022-09-30 22.66 22.66 22.66 22.66 0.1M
2022-09-29 22.75 22.75 22.64 22.67 0.0M
2022-09-28 22.96 22.96 22.96 22.96 0.0M
2022-09-27 23.01 23.01 22.68 22.71 0.0M
2022-09-26 22.94 22.94 22.79 22.83 0.0M
2022-09-23 22.82 22.97 22.82 22.97 0.0M
2022-09-22 22.83 23.17 22.76 23.16 0.0M
2022-09-21 23.55 23.55 23.35 23.35 0.0M
2022-09-20 23.64 23.67 23.64 23.67 0.0M
2022-09-19 23.79 24.01 23.79 24.01 0.0M
2022-09-16 23.79 23.90 23.78 23.90 0.0M
2022-09-15 24.04 24.07 24.04 24.07 0.0M
2022-09-14 24.29 24.33 24.27 24.33 0.3M
2022-09-13 24.52 24.52 24.20 24.20 0.1M