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
2024-12-31 27.62 27.64 27.46 27.51 0.0M
2024-12-30 27.57 27.67 27.45 27.59 0.0M
2024-12-27 27.94 27.95 27.75 27.82 0.0M
2024-12-26 27.95 28.11 27.95 28.08 0.0M
2024-12-24 27.79 28.06 27.79 28.06 0.0M
2024-12-23 27.63 27.77 27.48 27.76 0.0M
2024-12-20 27.40 27.95 27.34 27.67 0.0M
2024-12-19 27.61 27.61 27.43 27.43 0.0M
2024-12-18 28.31 28.34 27.51 27.57 0.0M
2024-12-17 28.31 28.36 28.26 28.34 0.0M
2024-12-16 28.58 28.58 28.42 28.42 0.0M
2024-12-13 28.63 28.63 28.50 28.52 0.0M
2024-12-12 28.68 28.69 28.59 28.59 0.0M
2024-12-11 29.08 29.08 29.06 29.06 0.0M
2024-12-10 29.12 29.16 29.02 29.03 0.0M
2024-12-09 29.40 29.40 29.21 29.21 0.0M
2024-12-06 29.38 29.41 29.31 29.36 0.0M
2024-12-05 29.39 29.46 29.39 29.41 0.0M
2024-12-04 29.44 29.47 29.37 29.47 0.0M
2024-12-03 29.54 29.56 29.47 29.51 0.0M
2024-12-02 29.61 29.61 29.53 29.59 0.0M
2024-11-29 29.69 29.77 29.69 29.76 0.0M
2024-11-27 29.69 29.71 29.61 29.62 0.0M
2024-11-26 29.51 29.66 29.51 29.66 0.0M
2024-11-25 29.64 29.65 29.48 29.56 0.0M
2024-11-22 29.31 29.43 29.31 29.43 0.0M
2024-11-21 29.01 29.28 28.97 29.27 0.0M
2024-11-20 28.83 28.99 28.80 28.99 0.0M
2024-11-19 28.72 28.93 28.71 28.91 0.0M
2024-11-18 28.87 28.92 28.87 28.91 0.1M
2024-11-15 28.77 28.77 28.70 28.73 0.0M
2024-11-14 29.00 29.05 28.92 28.92 0.0M
2024-11-13 29.09 29.16 29.09 29.11 0.0M
2024-11-12 29.11 29.11 28.98 29.05 0.0M
2024-11-11 29.36 29.36 29.27 29.27 0.0M
2024-11-08 29.02 29.25 29.02 29.19 0.0M
2024-11-07 28.91 29.03 28.91 28.99 0.0M
2024-11-06 28.88 28.94 28.80 28.90 0.0M
2024-11-05 28.30 28.39 28.30 28.39 0.0M
2024-11-04 28.17 28.17 28.09 28.10 0.0M
2024-11-01 28.29 28.29 28.09 28.09 0.0M
2024-10-31 28.33 28.33 28.18 28.18 0.0M
2024-10-30 28.43 28.51 28.41 28.41 0.0M
2024-10-29 28.44 28.57 28.43 28.43 0.0M
2024-10-28 28.64 28.66 28.62 28.65 0.0M
2024-10-25 28.78 28.79 28.52 28.53 0.0M
2024-10-24 28.59 28.66 28.57 28.65 0.0M
2024-10-23 28.68 28.69 28.51 28.62 0.0M
2024-10-22 28.68 28.77 28.67 28.74 0.0M
2024-10-21 28.94 28.94 28.75 28.77 0.0M
2024-10-18 28.86 28.98 28.86 28.98 0.0M
2024-10-17 28.95 28.95 28.89 28.89 0.0M
2024-10-16 28.77 28.97 28.77 28.97 0.0M
2024-10-15 28.78 28.91 28.74 28.74 0.0M
2024-10-14 28.64 28.87 28.64 28.87 0.0M
2024-10-11 28.65 28.71 28.65 28.71 0.0M
2024-10-10 28.54 28.54 28.48 28.48 0.0M
2024-10-09 28.45 28.58 28.45 28.58 0.0M
2024-10-08 28.39 28.48 28.39 28.48 0.0M
2024-10-07 28.46 28.46 28.30 28.36 0.0M
2024-10-04 28.60 28.63 28.48 28.63 0.0M
2024-10-03 28.68 28.68 28.52 28.54 0.0M
2024-10-02 28.69 28.77 28.69 28.77 0.0M
2024-10-01 28.83 28.95 28.83 28.89 0.0M
2024-09-30 28.83 28.94 28.75 28.94 0.0M
2024-09-27 28.93 28.93 28.89 28.89 0.0M
2024-09-26 28.83 28.83 28.83 28.83 0.0M
2024-09-25 28.90 28.90 28.72 28.74 0.0M
2024-09-24 28.88 28.88 28.83 28.83 0.0M
2024-09-23 28.59 28.80 28.59 28.80 0.0M
2024-09-20 28.56 28.61 28.54 28.60 0.0M
2024-09-19 28.51 28.60 28.51 28.56 0.0M
2024-09-18 28.55 28.61 28.45 28.45 0.0M
2024-09-17 28.71 28.72 28.52 28.56 0.0M
2024-09-16 28.68 28.69 28.65 28.69 0.0M
2024-09-13 28.31 28.51 28.31 28.51 0.0M
2024-09-12 28.09 28.29 28.09 28.26 0.0M
2024-09-11 28.33 28.33 27.85 28.17 0.0M
2024-09-10 28.08 28.17 28.06 28.17 0.0M
2024-09-09 28.06 28.08 28.02 28.06 0.0M
2024-09-06 28.00 28.00 27.74 27.78 0.0M
2024-09-05 28.09 28.09 27.90 27.92 0.0M
2024-09-04 28.09 28.13 28.05 28.12 0.0M
2024-09-03 28.18 28.18 28.04 28.04 0.0M
2024-08-30 28.34 28.41 28.18 28.41 0.0M
2024-08-29 28.47 28.47 28.02 28.14 0.0M
2024-08-28 28.51 28.51 28.03 28.15 0.2M
2024-08-27 28.42 28.42 28.14 28.22 0.0M
2024-08-26 28.52 28.52 28.20 28.21 0.0M
2024-08-23 28.14 28.21 28.14 28.21 0.0M
2024-08-22 28.01 28.01 27.90 27.91 0.0M
2024-08-21 28.00 28.05 27.97 28.02 0.0M
2024-08-20 27.90 27.92 27.81 27.90 0.0M
2024-08-19 27.80 27.89 27.79 27.89 0.0M
2024-08-16 27.69 27.72 27.67 27.69 0.0M
2024-08-15 27.57 27.76 27.57 27.71 0.0M
2024-08-14 27.47 27.54 27.47 27.48 0.0M
2024-08-13 27.32 27.40 27.27 27.39 0.0M
2024-08-12 27.17 27.20 27.14 27.17 0.0M
2024-08-09 27.23 27.30 27.23 27.29 0.0M
2024-08-08 27.06 27.26 27.06 27.26 0.0M
2024-08-07 27.20 27.30 26.92 26.92 0.0M
2024-08-06 26.84 27.26 26.84 27.06 0.0M
2024-08-05 26.97 26.98 26.70 26.72 0.4M
2024-08-02 27.57 27.57 27.15 27.38 0.3M
2024-08-01 27.65 27.65 27.48 27.59 0.0M
2024-07-31 27.53 27.61 27.53 27.54 0.0M
2024-07-30 27.42 27.45 27.29 27.42 0.0M
2024-07-29 27.30 27.41 27.30 27.36 0.0M
2024-07-26 27.20 27.33 27.15 27.23 0.0M
2024-07-25 27.06 27.15 27.00 27.00 0.0M
2024-07-24 27.24 27.24 26.98 26.98 0.0M
2024-07-23 27.41 27.43 27.33 27.33 0.0M
2024-07-22 27.34 27.43 27.34 27.43 0.0M
2024-07-19 27.25 27.25 27.12 27.14 0.0M
2024-07-18 27.36 27.37 27.32 27.32 0.0M
2024-07-17 27.55 27.60 27.53 27.53 0.0M
2024-07-16 27.59 27.69 27.59 27.69 0.0M
2024-07-15 27.40 27.43 27.32 27.33 0.0M
2024-07-12 27.45 27.52 27.40 27.40 0.0M
2024-07-11 27.26 27.32 27.21 27.22 0.0M
2024-07-10 27.01 27.17 27.01 27.17 0.0M
2024-07-09 26.92 26.94 26.91 26.92 0.0M
2024-07-08 26.92 26.92 26.89 26.92 0.0M
2024-07-05 26.75 26.89 26.75 26.87 0.0M
2024-07-03 26.81 26.85 26.77 26.80 0.0M
2024-07-02 26.59 26.71 26.59 26.71 0.0M
2024-07-01 26.86 26.87 26.60 26.64 0.0M
2024-06-28 26.92 26.92 26.76 26.76 0.0M
2024-06-27 26.76 26.80 26.73 26.79 0.0M
2024-06-26 26.78 26.85 26.78 26.83 0.0M
2024-06-25 27.01 27.01 26.87 26.88 0.0M
2024-06-24 27.11 27.11 27.04 27.04 0.0M
2024-06-21 26.93 26.95 26.93 26.95 0.0M
2024-06-20 26.98 27.03 26.93 27.00 0.0M
2024-06-18 26.85 26.93 26.85 26.93 0.0M
2024-06-17 26.71 26.94 26.71 26.91 0.0M
2024-06-14 26.71 26.75 26.71 26.74 0.0M
2024-06-13 26.68 26.84 26.68 26.84 0.0M
2024-06-12 27.00 27.00 26.82 26.84 0.0M
2024-06-11 26.74 26.84 26.73 26.84 0.0M
2024-06-10 26.79 26.85 26.79 26.83 0.0M
2024-06-07 26.85 26.85 26.74 26.74 0.0M
2024-06-06 26.84 26.88 26.78 26.88 0.0M
2024-06-05 26.83 26.90 26.82 26.90 0.0M
2024-06-04 26.72 26.78 26.69 26.78 0.0M
2024-06-03 26.85 26.85 26.68 26.82 0.0M
2024-05-31 26.69 26.99 26.62 26.99 0.0M
2024-05-30 26.47 26.60 26.47 26.60 0.0M
2024-05-29 26.52 26.52 26.44 26.48 0.0M
2024-05-28 26.87 26.89 26.68 26.75 0.0M
2024-05-24 26.95 26.98 26.89 26.93 0.0M
2024-05-23 27.07 27.07 26.76 26.78 0.0M
2024-05-22 27.11 27.11 27.05 27.06 0.0M
2024-05-21 27.22 27.28 27.22 27.28 0.0M
2024-05-20 27.28 27.28 27.22 27.23 0.0M
2024-05-17 27.18 27.31 27.18 27.29 0.0M
2024-05-16 27.29 27.29 27.23 27.23 0.0M
2024-05-15 27.18 27.23 27.17 27.23 0.0M
2024-05-14 26.99 27.07 26.94 27.07 0.0M
2024-05-13 27.00 27.01 27.00 27.01 0.0M
2024-05-10 27.05 27.11 27.04 27.11 0.0M
2024-05-09 26.98 27.04 26.98 27.04 0.0M
2024-05-08 26.68 26.78 26.68 26.74 0.0M
2024-05-07 26.66 26.75 26.66 26.73 0.0M
2024-05-06 26.52 26.55 26.52 26.55 0.0M
2024-05-03 26.34 26.41 26.34 26.41 0.0M
2024-05-02 26.25 26.33 26.23 26.24 0.0M
2024-05-01 26.22 26.41 26.22 26.23 0.0M
2024-04-30 26.44 26.44 26.25 26.25 0.0M
2024-04-29 26.52 26.55 26.44 26.51 0.0M
2024-04-26 26.43 26.48 26.41 26.42 0.0M
2024-04-25 26.41 26.48 26.40 26.46 0.0M
2024-04-24 26.34 26.47 26.32 26.47 0.0M
2024-04-23 26.23 26.42 26.23 26.39 0.0M
2024-04-22 26.07 26.34 26.02 26.19 0.0M
2024-04-19 26.07 26.07 25.97 26.03 0.0M
2024-04-18 25.92 26.00 25.91 25.97 0.0M
2024-04-17 26.08 26.12 26.00 26.00 0.0M
2024-04-16 26.02 26.07 25.97 25.97 0.0M
2024-04-15 26.62 26.62 26.14 26.17 0.0M
2024-04-12 26.64 26.64 26.34 26.41 0.0M
2024-04-11 26.73 26.83 26.73 26.77 0.0M
2024-04-10 26.72 26.76 26.66 26.76 0.0M
2024-04-09 27.06 27.06 26.94 27.06 0.0M
2024-04-08 27.01 27.04 26.98 27.00 0.0M
2024-04-05 26.80 26.98 26.80 26.98 0.0M
2024-04-04 27.15 27.15 26.74 26.76 0.0M
2024-04-03 27.03 27.03 26.94 26.99 0.0M
2024-04-02 26.95 26.98 26.90 26.97 0.0M
2024-04-01 27.25 27.25 27.09 27.11 0.0M
2024-03-28 27.23 27.27 27.23 27.27 0.0M
2024-03-27 26.97 27.12 26.97 27.12 0.0M
2024-03-26 26.87 26.87 26.79 26.79 0.0M
2024-03-25 26.92 26.92 26.86 26.87 0.0M
2024-03-22 26.93 26.93 26.90 26.90 0.0M
2024-03-21 27.00 27.06 27.00 27.03 0.0M
2024-03-20 26.66 26.89 26.62 26.89 0.0M
2024-03-19 26.62 26.74 26.62 26.74 0.0M
2024-03-18 26.56 26.66 26.56 26.58 0.0M
2024-03-15 26.51 26.51 26.44 26.48 0.0M
2024-03-14 26.70 26.70 26.48 26.53 0.0M
2024-03-13 26.69 26.74 26.68 26.68 0.0M
2024-03-12 26.55 26.68 26.46 26.67 0.0M
2024-03-11 26.46 26.51 26.43 26.50 0.0M
2024-03-08 26.52 26.55 26.48 26.48 0.0M
2024-03-07 26.49 26.55 26.49 26.55 0.0M
2024-03-06 26.35 26.43 26.34 26.36 0.0M
2024-03-05 26.31 26.31 26.10 26.21 0.0M
2024-03-04 26.39 26.48 26.39 26.43 0.0M
2024-03-01 26.35 26.42 26.35 26.41 0.0M
2024-02-29 26.19 26.29 26.19 26.29 0.0M
2024-02-28 26.16 26.17 26.15 26.15 0.0M
2024-02-27 26.07 26.12 26.07 26.12 0.0M
2024-02-26 26.10 26.11 26.09 26.09 0.0M
2024-02-23 26.21 26.22 26.16 26.19 0.0M
2024-02-22 25.96 26.15 25.96 26.10 0.0M
2024-02-21 25.77 25.83 25.70 25.83 0.0M
2024-02-20 25.74 25.74 25.68 25.69 0.0M
2024-02-16 25.81 25.91 25.78 25.78 0.0M
2024-02-15 25.66 25.86 25.66 25.86 0.0M
2024-02-14 25.49 25.56 25.49 25.55 0.0M
2024-02-13 25.45 25.45 25.19 25.35 0.0M
2024-02-12 25.69 25.78 25.69 25.72 0.0M
2024-02-09 25.59 25.67 25.58 25.66 0.0M
2024-02-08 25.57 25.61 25.57 25.60 0.0M
2024-02-07 25.62 25.65 25.60 25.61 0.0M
2024-02-06 25.43 25.47 25.43 25.47 0.0M
2024-02-05 25.38 25.38 25.31 25.33 0.0M
2024-02-02 25.43 25.59 25.42 25.58 0.0M
2024-02-01 25.25 25.55 25.25 25.55 0.0M
2024-01-31 25.42 25.43 25.20 25.22 0.0M
2024-01-30 25.40 25.51 25.40 25.44 0.0M
2024-01-29 25.27 25.42 25.27 25.42 0.0M
2024-01-26 25.30 25.30 25.24 25.26 0.0M
2024-01-25 25.16 25.21 25.15 25.21 0.0M
2024-01-24 25.33 25.33 25.08 25.08 0.0M
2024-01-23 25.29 25.29 25.17 25.25 0.0M
2024-01-22 25.26 25.26 25.20 25.24 0.0M
2024-01-19 24.98 25.20 24.98 25.17 0.0M
2024-01-18 24.90 25.01 24.82 25.00 0.0M
2024-01-17 24.95 24.95 24.86 24.94 0.0M
2024-01-16 25.16 25.17 25.07 25.11 0.0M
2024-01-12 25.36 25.36 25.20 25.26 0.0M
2024-01-11 25.12 25.27 25.12 25.27 0.0M
2024-01-10 25.35 25.38 25.35 25.35 0.0M
2024-01-09 25.24 25.33 25.24 25.31 0.0M
2024-01-08 25.26 25.41 25.26 25.40 0.0M
2024-01-05 25.25 25.25 25.04 25.14 0.0M
2024-01-04 25.14 25.24 25.13 25.13 0.0M
2024-01-03 25.26 25.26 25.15 25.16 0.0M
2024-01-02 25.38 25.40 25.34 25.40 0.0M