Toews Agility Shares Dynamic Tactical Income ETF (THY)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.628084342755 | 22.29 | 22.35 | 22.06 | 20642 | 22.24498779 | SP |
| 4 | 0.02 | 0.0903750564844 | 22.13 | 22.41 | 22.06 | 13519 | 22.28670777 | SP |
| 12 | -0.67 | -2.93602103418 | 22.82 | 22.82 | 21.55 | 10380 | 22.34930526 | SP |
| 26 | -0.7361 | -3.21636277042 | 22.8861 | 23.13 | 21.55 | 8910 | 22.5916069 | SP |
| 52 | -0.345 | -1.53367414981 | 22.495 | 25.1 | 20.68 | 8299 | 22.47842336 | SP |
| 156 | -1.985 | -8.22457012637 | 24.135 | 25.57 | 20.68 | 10064 | 22.54638497 | SP |
| 260 | -2.9106 | -11.6142470651 | 25.0606 | 27.3 | 20.68 | 10378 | 23.50629718 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 22.15 | -0.1 | -0.45 | 22.13 | 22.2199 | 22.13 | 39443 |
| 1741645800 | 22.25 | -0.06 | -0.25 | 22.285 | 22.3 | 22.23 | 5338 |
| 1741390200 | 22.305 | 0.05 | 0.25 | 22.21 | 22.32 | 22.21 | 23395 |
| 1741303800 | 22.25 | -0.1 | -0.43 | 22.15 | 22.29 | 22.15 | 12507 |
| 1741217400 | 22.345 | 0.02 | 0.09 | 22.29 | 22.35 | 22.29 | 22529 |
| 1741131000 | 22.3254 | 0.01 | 0.02 | 22.26 | 22.34 | 22.26 | 9117 |
| 1741044600 | 22.32 | -0.06 | -0.25 | 22.3695 | 22.3695 | 22.3 | 8041 |
| 1740785400 | 22.375 | 0.06 | 0.26 | 22.35 | 22.375 | 22.34 | 8207 |
| 1740699000 | 22.3177 | -0.04 | -0.19 | 22.34 | 22.36 | 22.3177 | 20837 |
| 1740612600 | 22.36 | 0.03 | 0.11 | 22.375 | 22.41 | 22.33 | 19319 |
| 1740526200 | 22.3347 | 0.06 | 0.29 | 22.33 | 22.3347 | 22.29 | 1371 |
| 1740439800 | 22.27 | 0.01 | 0.02 | 22.26 | 22.275 | 22.24 | 14546 |
| 1740180600 | 22.2648 | -0.03 | -0.14 | 22.28 | 22.28 | 22.2648 | 13370 |
| 1740094200 | 22.295 | 0.02 | 0.08 | 22.28 | 22.3104 | 22.24 | 18918 |
| 1740007800 | 22.2768 | 0.01 | 0.03 | 22.32 | 22.32 | 22.22 | 7139 |
| 1739921400 | 22.2708 | -0.03 | -0.13 | 22.39 | 22.39 | 22.23 | 7104 |
| 1739575800 | 22.2998 | -0.07 | -0.31 | 22.28 | 22.315 | 22.28 | 1946 |
| 1739489400 | 22.37 | 0.08 | 0.36 | 22.3201 | 22.38 | 22.32 | 16242 |
| 1739403000 | 22.2891 | -0.05 | -0.23 | 22.13 | 22.29 | 22.13 | 7486 |
| 1739316600 | 22.34 | -0.03 | -0.13 | 22.29 | 22.39 | 22.29 | 10160 |
| 1739230200 | 22.3687 | 0.06 | 0.29 | 22.35 | 22.38 | 22.3401 | 953 |
| 1738971000 | 22.304 | -0.12 | -0.52 | 22.21 | 22.375 | 22.21 | 6991 |
| 1738884600 | 22.4199 | 0.03 | 0.13 | 22.29 | 22.4495 | 22.29 | 2273 |
| 1738798200 | 22.39 | 0.04 | 0.16 | 22.35 | 22.47 | 22.35 | 13082 |
| 1738711800 | 22.355 | 0.09 | 0.38 | 22.3072 | 22.3799 | 22.3072 | 11336 |
| 1738625400 | 22.27 | -0.04 | -0.19 | 22.4 | 22.4 | 22.25 | 13714 |
| 1738366200 | 22.3115 | -0.04 | -0.19 | 22.22 | 22.3994 | 22.22 | 79466 |
| 1738279800 | 22.355 | 0.03 | 0.13 | 22.36 | 22.36 | 22.29 | 6947 |
| 1738193400 | 22.325 | -0.01 | -0.06 | 22.41 | 22.42 | 22.325 | 815 |
| 1738107000 | 22.3378 | 0.03 | 0.12 | 22.3 | 22.3448 | 22.25 | 5320 |
| 1738020600 | 22.3119 | -0.02 | -0.10 | 22.2 | 22.42 | 22.2 | 3317 |
| 1737761400 | 22.3349 | 0.05 | 0.22 | 22.3 | 22.34 | 22.27 | 7421 |
| 1737675000 | 22.2849 | 0 | 0.00 | 22.2849 | 22.2849 | 22.2849 | 0 |
| 1737588600 | 22.2849 | 0.04 | 0.20 | 22.16 | 22.3 | 22.16 | 8487 |
| 1737502200 | 22.24 | -0.02 | -0.07 | 22.31 | 22.3899 | 22.22 | 7188 |
| 1737156600 | 22.255 | 0.01 | 0.04 | 22.3 | 22.34 | 22.18 | 6457 |
| 1737070200 | 22.245 | -0.23 | -1.02 | 22.21 | 22.329 | 22.18 | 4844 |
| 1736983800 | 22.475 | 0 | 0.00 | 22.6 | 22.6 | 22.3812 | 19500 |
| 1736897400 | 22.4745 | 0.06 | 0.27 | 22.48 | 22.48 | 22.38 | 11171 |
| 1736811000 | 22.4134 | -0.05 | -0.22 | 22.28 | 22.53 | 22.28 | 10233 |
| 1736551800 | 22.4634 | -0.11 | -0.50 | 22.43 | 22.59 | 22.41 | 4596 |
| 1736379000 | 22.5758 | 0 | 0.02 | 22.41 | 22.5758 | 22.41 | 5593 |
| 1736292600 | 22.5715 | -0.03 | -0.13 | 22.61 | 22.61 | 22.52 | 4693 |
| 1736206200 | 22.6 | -0.03 | -0.11 | 22.49 | 22.66 | 22.49 | 919 |
| 1735947000 | 22.625 | -0 | -0.02 | 22.6 | 22.63 | 22.59 | 13455 |
| 1735860600 | 22.6299 | 0.04 | 0.18 | 22.49 | 22.67 | 22.49 | 2454 |
| 1735687800 | 22.59 | -0.03 | -0.11 | 22.49 | 22.59 | 22.49 | 787 |
| 1735601400 | 22.615 | -0.01 | -0.02 | 22.48 | 22.64 | 22.48 | 2185 |
| 1735342200 | 22.62 | 0.01 | 0.04 | 22.64 | 22.66 | 22.58 | 1082 |
| 1735255800 | 22.61 | -0.01 | -0.02 | 22.64 | 22.64 | 22.57 | 2959 |
| 1735077840 | 22.615 | 0.01 | 0.04 | 21.55 | 22.66 | 21.55 | 9779 |
| 1734996600 | 22.605 | 0.02 | 0.10 | 22.47 | 22.64 | 22.47 | 760 |
| 1734737400 | 22.582 | 0.03 | 0.15 | 22.59 | 22.63 | 22.56 | 13376 |
| 1734651000 | 22.5487 | -0.02 | -0.09 | 22.6 | 22.6 | 22.5487 | 1146 |
| 1734564600 | 22.5696 | -0.24 | -1.03 | 22.82 | 22.82 | 22.5696 | 11603 |
| 1734478200 | 22.805 | -0.04 | -0.19 | 22.91 | 22.91 | 22.805 | 670 |
| 1734391800 | 22.8482 | 0.04 | 0.19 | 22.68 | 22.88 | 22.68 | 2831 |
| 1734132600 | 22.805 | -0.04 | -0.15 | 22.87 | 22.87 | 22.78 | 11511 |
| 1734046200 | 22.84 | -0.05 | -0.22 | 22.85 | 22.8501 | 22.84 | 408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
