Canada markets closed

Toews Agility Shares Dynamic Tactical Income ETF (THY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
22.24-0.01 (-0.04%)
At close: 03:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202422.1922.2622.1922.2422.246,900
May 16, 202422.2522.2922.2522.2522.2515,900
May 16, 20240.093 Dividend
May 15, 202422.3622.4022.3622.4022.3110,300
May 14, 202422.2122.2822.2122.2822.197,200
May 13, 202422.2822.2822.2322.2322.142,000
May 10, 202422.1722.2722.1722.2322.145,300
May 09, 202422.2322.3022.2322.3022.217,900
May 08, 202422.2922.3122.2622.2922.203,800
May 07, 202422.2922.3422.2922.3322.234,400
May 06, 202422.3122.3122.3022.3122.211,400
May 03, 202422.1522.2822.1522.2722.171,100
May 02, 202422.1522.1822.1522.1722.081,700
May 01, 202420.7222.1620.7222.1522.0628,100
Apr 30, 202422.0622.2222.0622.0821.993,200
Apr 29, 202422.1222.1922.1222.1922.109,300
Apr 26, 202422.1522.1722.1522.1722.085,000
Apr 25, 202422.0522.9120.7522.1722.083,300
Apr 24, 202422.0922.1322.0822.1322.0415,900
Apr 23, 202422.0122.1522.0122.1122.025,000
Apr 22, 202422.1222.1422.0922.0922.005,800
Apr 19, 202422.0722.1322.0722.1222.035,300
Apr 18, 202422.1222.1222.1022.1122.024,800
Apr 18, 20240.11 Dividend
Apr 17, 202422.1022.2322.1022.2322.0315,800
Apr 16, 202422.1322.2322.1322.2122.013,600
Apr 15, 202422.2522.2522.2122.2322.031,400
Apr 12, 202422.2322.2322.2022.2322.0313,100
Apr 11, 202422.2222.2422.1922.2422.042,600
Apr 10, 202422.3022.3022.2322.2722.061,500
Apr 09, 202422.4322.4322.4222.4322.233,300
Apr 08, 202422.2122.4022.2122.3922.191,500
Apr 05, 202422.3522.3522.3422.3422.141,300
Apr 04, 202422.4122.4122.3522.3522.1511,800
Apr 03, 202422.3822.3822.2922.3722.1612,400
Apr 02, 202422.3222.3422.2922.3422.1414,700
Apr 01, 202422.4622.4822.3822.4122.208,000
Mar 28, 202422.4622.4922.4622.4822.28700
Mar 27, 202422.4522.4522.4522.4522.25100
Mar 26, 202422.4322.4322.4022.4122.2018,700
Mar 25, 202422.4322.4722.4222.4422.249,700
Mar 22, 202422.4422.5122.4422.4522.2514,200
Mar 21, 202420.6822.5020.6822.4922.2811,100
Mar 20, 202422.4222.4622.3922.4622.268,100
Mar 19, 202422.0922.3922.0922.3822.179,500
Mar 18, 202422.3022.3522.2722.2822.083,100
Mar 15, 202422.3022.3022.2522.2522.051,700
Mar 14, 202422.3422.3422.2622.3022.0971,600
Mar 14, 20240.113 Dividend
Mar 13, 202422.5322.5522.4722.5522.233,000
Mar 12, 202422.5022.5022.4322.4522.131,300
Mar 11, 202422.4522.4822.4522.4822.169,300
Mar 08, 202422.5122.5122.4922.4922.1717,200
Mar 07, 202422.4622.5222.4422.4722.152,400
Mar 06, 202422.4222.5122.4222.4222.111,700
Mar 05, 202422.4322.4522.4022.4022.092,900
Mar 04, 202422.3922.4322.3822.4322.114,700
Mar 01, 202422.3822.4022.3822.4022.091,900
Feb 29, 202422.3222.3522.3222.3422.034,300
Feb 28, 202422.3122.3122.3122.3121.992,100
Feb 27, 202422.3022.3022.3022.3021.992,000
Feb 26, 202422.1322.3322.1322.3122.0011,400
Feb 23, 202422.3822.3822.3522.3822.064,100
Feb 22, 202422.3222.3522.3222.3422.033,100
Feb 21, 202422.2822.2822.2422.2621.941,900
Feb 20, 202422.2722.3022.2722.3021.996,300
Feb 16, 202422.2922.2922.2222.2621.945,700
Feb 15, 202422.3122.3222.3022.3222.01800
Feb 15, 20240.1 Dividend
Feb 14, 202422.3822.3822.3522.3521.94900
Feb 13, 202422.3222.3422.2622.2921.884,800
Feb 12, 202422.4622.5122.4222.4422.032,000
Feb 09, 202422.4722.4822.4622.4822.062,500
Feb 08, 202422.4422.4722.4222.4522.031,500
Feb 07, 202422.4022.4522.3922.4522.041,100
Feb 06, 202422.3222.4422.3222.4122.002,700
Feb 05, 202422.2922.3322.2922.3021.8976,700
Feb 02, 202422.4222.4322.4222.4322.021,400
Feb 01, 202422.4622.5522.4622.5222.115,600
Jan 31, 202422.4722.4722.4222.4222.011,600
Jan 30, 202422.4722.4822.4422.4822.075,800
Jan 29, 202422.4822.4922.4422.4922.0810,400
Jan 26, 202422.4722.4722.4622.4622.053,300
Jan 25, 202422.3222.4722.3222.4722.061,800
Jan 24, 202422.3622.3622.3222.3221.9011,100
Jan 23, 202422.3022.3322.3022.3321.922,200
Jan 22, 202422.3122.4122.3122.3721.965,100
Jan 19, 202422.3122.3522.3022.3521.947,500
Jan 18, 202422.2722.2922.2722.2921.886,200
Jan 18, 20240.205 Dividend
Jan 17, 202422.2622.4822.2622.4721.866,000
Jan 16, 202422.5622.5922.5522.5521.9325,700
Jan 12, 202422.7222.7222.6722.7122.097,300
Jan 11, 202422.6222.6522.6122.6522.033,700
Jan 10, 202422.5922.5922.5622.5821.965,700
Jan 09, 202422.5522.5522.5522.5521.93100
Jan 08, 202422.4822.5022.4722.4921.876,400
Jan 05, 202422.3522.3822.3422.3821.772,700
Jan 04, 202422.4022.4022.3622.3621.758,900
Jan 03, 202422.3822.4722.3822.4321.8225,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...