Stock listing
NYSE:THMR THOR AdaptiveRisk Dynamic ETF Stock
Follow THOR AdaptiveRisk Dynamic ETF into a list and get an email when it puts out news.
Share price · NYSE:THMR
$25.32 USD -0.57 (-2.2%)
Close on Oct 30, 2026
- Day range
- $25.22 – $25.40 USDOct 30, 2026
- Volume
- 6,926 sharesOct 30, 2026
- Traded on an average day
- $205,735 USDMedian day 4,200 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:THMR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.32 | -0.572 | -2.2% | $25.40 | $25.40 | $25.22 | 6,926 | |
| $25.89 | -0.12 | -0.5% | $25.77 | $25.90 | $25.69 | 6,780 | |
| $26.01 | +0.09 | +0.3% | $25.99 | $26.01 | $25.96 | 1,685 | |
| $25.92 | +0.06 | +0.2% | $25.84 | $25.96 | $25.84 | 3,700 | |
| $25.86 | +0.03 | +0.1% | $25.88 | $25.92 | $25.86 | 8,414 | |
| $25.83 | +0.09 | +0.3% | $25.80 | $25.83 | $25.80 | 300 | |
| $25.74 | -0.56 | -2.1% | $25.94 | $25.94 | $25.69 | 11,200 | |
| $26.30 | +0.25 | +1.0% | $26.16 | $26.30 | $26.16 | 300 | |
| $26.05 | -0.01 | 0.0% | $25.92 | $26.10 | $25.92 | 2,600 | |
| $26.06 | +0.16 | +0.6% | $26.06 | $26.13 | $26.06 | 2,600 | |
| $25.90 | -0.24 | -0.9% | $26.02 | $26.02 | $25.90 | 500 | |
| $26.14 | -0.07 | -0.3% | $26.14 | $26.14 | $26.14 | 100 | |
| $26.21 | -0.34 | -1.3% | $26.29 | $26.29 | $26.21 | 400 | |
| $26.55 | +0.04 | +0.2% | $26.55 | $26.55 | $26.55 | 800 | |
| $26.51 | +0.09 | +0.3% | $26.48 | $26.55 | $26.45 | 6,100 | |
| $26.42 | +0.09 | +0.3% | $26.46 | $26.46 | $26.42 | 500 | |
| $26.33 | -0.21 | -0.8% | $26.40 | $26.41 | $26.27 | 7,400 | |
| $26.54 | -0.18 | -0.7% | $26.52 | $26.54 | $26.50 | 2,700 | |
| $26.72 | +0.13 | +0.5% | $26.78 | $26.78 | $26.69 | 4,800 | |
| $26.59 | +0.19 | +0.7% | $26.61 | $26.64 | $26.58 | 3,800 | |
| $26.40 | +0.07 | +0.3% | $26.40 | $26.40 | $26.40 | 300 | |
| $26.33 | +0.16 | +0.6% | $26.24 | $26.34 | $26.17 | 6,700 | |
| $26.17 | +0.12 | +0.5% | $26.31 | $26.33 | $26.17 | 6,400 | |
| $26.05 | 0.00 | 0.0% | $26.06 | $26.11 | $26.02 | 9,000 | |
| $26.05 | -0.18 | -0.7% | $26.01 | $26.11 | $26.01 | 11,000 | |
| $26.23 | +0.05 | +0.2% | $26.19 | $26.23 | $26.19 | 300 | |
| $26.18 | -0.05 | -0.2% | $26.05 | $26.19 | $26.05 | 4,500 | |
| $26.23 | +0.05 | +0.2% | $26.09 | $26.23 | $26.06 | 2,300 | |
| $26.18 | 0.00 | 0.0% | $26.17 | $26.18 | $26.17 | 500 | |
| $26.18 | +0.294 | +1.1% | $26.04 | $26.18 | $26.04 | 1,100 | |
| $25.89 | +0.216 | +0.8% | $25.81 | $25.89 | $25.81 | 825 | |
| $25.67 | +0.31 | +1.2% | $25.61 | $25.68 | $25.58 | 57,500 | |
| $25.36 | -0.16 | -0.6% | $25.55 | $25.55 | $25.36 | 400 | |
| $25.52 | -0.02 | -0.1% | $25.55 | $25.59 | $25.47 | 4,900 | |
| $25.54 | -0.16 | -0.6% | $25.61 | $25.63 | $25.52 | 137,000 | |
| $25.70 | +0.13 | +0.5% | $25.74 | $25.78 | $25.70 | 6,700 | |
| $25.57 | -0.08 | -0.3% | $25.56 | $25.58 | $25.56 | 5,000 | |
| $25.65 | +0.02 | +0.1% | $25.65 | $25.65 | $25.65 | 600 | |
| $25.63 | -0.09 | -0.3% | $25.71 | $25.71 | $25.63 | 10,300 | |
| $25.72 | -0.20 | -0.8% | $25.72 | $25.72 | $25.67 | 6,300 | |
| $25.92 | +0.19 | +0.7% | $25.73 | $25.97 | $25.73 | 3,900 | |
| $25.73 | +0.06 | +0.2% | $25.74 | $25.76 | $25.63 | 13,400 | |
| $25.67 | -0.04 | -0.2% | $25.63 | $25.69 | $25.63 | 16,200 | |
| $25.71 | +0.12 | +0.5% | $25.65 | $25.71 | $25.64 | 11,600 | |
| $25.59 | -0.08 | -0.3% | $25.59 | $25.63 | $25.56 | 1,200 | |
| $25.67 | +0.24 | +0.9% | $25.55 | $25.67 | $25.55 | 11,100 | |
| $25.43 | +0.03 | +0.1% | $25.37 | $25.43 | $25.36 | 3,200 | |
| $25.40 | -0.08 | -0.3% | $25.42 | $25.42 | $25.37 | 5,100 | |
| $25.48 | -0.15 | -0.6% | $25.54 | $25.54 | $25.45 | 2,700 | |
| $25.63 | +0.13 | +0.5% | $25.59 | $25.68 | $25.59 | 5,000 | |
| $25.50 | +0.06 | +0.2% | $25.51 | $25.51 | $25.48 | 1,000 | |
| $25.44 | -0.08 | -0.3% | $25.41 | $25.56 | $25.41 | 4,700 | |
| $25.52 | -0.14 | -0.5% | $25.70 | $25.70 | $25.52 | 23,200 | |
| $25.66 | +0.13 | +0.5% | $25.57 | $25.67 | $25.57 | 13,100 | |
| $25.53 | +0.01 | 0.0% | $25.53 | $25.55 | $25.52 | 2,500 | |
| $25.52 | +0.06 | +0.2% | $25.50 | $25.55 | $25.46 | 4,500 | |
| $25.46 | +0.05 | +0.2% | $25.45 | $25.52 | $25.45 | 6,000 | |
| $25.41 | -0.06 | -0.2% | $25.56 | $25.56 | $25.40 | 2,800 | |
| $25.47 | +0.20 | +0.8% | $25.41 | $25.47 | $25.41 | 1,000 | |
| $25.27 | +0.08 | +0.3% | $25.26 | $25.28 | $25.25 | 2,000 | |
| $25.19 | +0.08 | +0.3% | $25.07 | $25.21 | $25.07 | 11,000 | |
| $25.11 | -0.14 | -0.6% | $25.23 | $25.23 | $25.11 | 20,700 | |
| $25.25 | +0.11 | +0.4% | $24.83 | $25.30 | $24.83 | 3,600 | |
| $25.14 | +0.22 | +0.9% | $24.80 | $25.14 | $24.80 | 11,800 | |
| $24.92 | +0.07 | +0.3% | $24.73 | $24.93 | $24.73 | 1,900 | |
| $24.85 | +0.38 | +1.6% | $24.75 | $24.85 | $24.73 | 2,900 |
- Ticker
- NYSE:THMR
- Asset type
- ETF
- Exchange
- NYSE
- Currency
- USD
THOR AdaptiveRisk Dynamic ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about THOR AdaptiveRisk Dynamic ETF.