Toews Agility Shares Dynamic Tactical Income ETF (THY)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -0.0662544169611 | 22.64 | 22.67 | 22.48 | 1627 | 22.61842649 | SP |
| 4 | -0.295 | -1.28708551483 | 22.92 | 22.99 | 21.55 | 13741 | 22.83204588 | SP |
| 12 | -0.305 | -1.33013519407 | 22.93 | 23.04 | 21.55 | 8410 | 22.79872961 | SP |
| 26 | 0.475 | 2.14446952596 | 22.15 | 25.1 | 21.55 | 7451 | 22.69815493 | SP |
| 52 | 0.235 | 1.04957570344 | 22.39 | 25.1 | 20.68 | 7533 | 22.5063395 | SP |
| 156 | -1.815 | -7.4263502455 | 24.44 | 25.57 | 20.68 | 10222 | 22.69693325 | SP |
| 260 | -2.4356 | -9.71884152814 | 25.0606 | 27.3 | 20.68 | 10373 | 23.55547111 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733959800 | 22.89 | 0 | 0.00 | 22.99 | 22.99 | 22.88 | 53223 |
| 1733873400 | 22.89 | -0.02 | -0.09 | 22.78 | 22.95 | 22.78 | 119259 |
| 1733787000 | 22.91 | -0.03 | -0.11 | 22.81 | 22.94 | 22.81 | 1212 |
| 1733527800 | 22.9351 | 0.04 | 0.17 | 22.92 | 22.945 | 22.92 | 12098 |
| 1733441400 | 22.8951 | -0.02 | -0.09 | 22.93 | 22.93 | 22.87 | 3464 |
| 1733355000 | 22.915 | 0.05 | 0.22 | 23.04 | 23.04 | 22.87 | 1355 |
| 1733268600 | 22.865 | -0.01 | -0.04 | 22.8999 | 22.8999 | 22.83 | 1968 |
| 1733182200 | 22.8749 | -0.01 | -0.06 | 22.91 | 22.91 | 22.84 | 3721 |
| 1732917840 | 22.8878 | 0.07 | 0.30 | 22.83 | 22.8878 | 22.83 | 569 |
| 1732750200 | 22.8203 | 0.06 | 0.26 | 22.77 | 22.8203 | 22.77 | 4346 |
| 1732663800 | 22.7622 | -0.04 | -0.17 | 22.94 | 22.94 | 22.71 | 16970 |
| 1732577400 | 22.8009 | 0.1 | 0.46 | 22.72 | 22.8009 | 22.72 | 6749 |
| 1732318200 | 22.697 | -0.01 | -0.06 | 22.6782 | 22.73 | 22.6701 | 1694 |
| 1732231800 | 22.711 | 0.01 | 0.03 | 22.77 | 22.77 | 22.68 | 5156 |
| 1732145400 | 22.7051 | -0.02 | -0.11 | 22.56 | 22.71 | 22.56 | 6289 |
| 1732059000 | 22.73 | 0.04 | 0.18 | 22.52 | 22.75 | 22.52 | 4547 |
| 1731972600 | 22.6902 | 0.02 | 0.09 | 22.52 | 22.6902 | 22.52 | 1474 |
| 1731713400 | 22.67 | 0.01 | 0.02 | 22.47 | 22.67 | 22.47 | 184 |
| 1731627000 | 22.665 | -0.07 | -0.29 | 22.78 | 22.78 | 22.665 | 49 |
| 1731540600 | 22.73 | 0.02 | 0.09 | 22.64 | 22.74 | 22.64 | 3197 |
| 1731454200 | 22.71 | -0.1 | -0.44 | 22.74 | 22.74 | 22.68 | 9013 |
| 1731367800 | 22.81 | -0.01 | -0.04 | 22.69 | 22.81 | 22.69 | 1262 |
| 1731108600 | 22.82 | 0.05 | 0.24 | 22.7 | 22.84 | 22.7 | 1952 |
| 1731022200 | 22.7661 | 0.02 | 0.07 | 22.772 | 22.772 | 22.73 | 3742 |
| 1730935800 | 22.75 | 0.02 | 0.11 | 22.75 | 22.75 | 22.75 | 203 |
| 1730849400 | 22.725 | -0.01 | -0.02 | 22.75 | 22.76 | 22.69 | 9765 |
| 1730763000 | 22.73 | 0.03 | 0.11 | 22.91 | 22.91 | 22.71 | 7699 |
| 1730500200 | 22.7041 | -0.01 | -0.05 | 22.72 | 22.72 | 22.7 | 32314 |
| 1730413800 | 22.715 | -0.04 | -0.15 | 22.74 | 22.74 | 22.715 | 2181 |
| 1730327400 | 22.75 | -0.01 | -0.05 | 22.88 | 22.88 | 22.73 | 3129 |
| 1730241000 | 22.7603 | 0 | 0.00 | 22.74 | 22.7603 | 22.72 | 4761 |
| 1730154600 | 22.76 | 0.03 | 0.13 | 22.73 | 22.76 | 22.73 | 28444 |
| 1729895400 | 22.73 | -0.02 | -0.08 | 22.72 | 22.7496 | 22.5222 | 16343 |
| 1729809000 | 22.749 | 0.02 | 0.09 | 22.74 | 22.75 | 22.7201 | 21268 |
| 1729722600 | 22.729 | -0.03 | -0.14 | 22.71 | 22.729 | 22.68 | 2896 |
| 1729636200 | 22.761 | -0.03 | -0.13 | 22.85 | 22.85 | 22.75 | 5231 |
| 1729549800 | 22.79 | -0.09 | -0.37 | 22.8 | 22.84 | 22.79 | 1720 |
| 1729290600 | 22.875 | 0.05 | 0.20 | 22.74 | 22.875 | 22.74 | 378 |
| 1729204200 | 22.83 | -0.15 | -0.66 | 22.8501 | 22.8501 | 22.82 | 2190 |
| 1729117800 | 22.981 | 0.05 | 0.22 | 22.92 | 23.01 | 22.92 | 9315 |
| 1729031400 | 22.931 | 0 | 0.00 | 22.9509 | 22.9799 | 22.931 | 1075 |
| 1728945000 | 22.931 | 0 | 0.00 | 22.92 | 22.931 | 22.92 | 283 |
| 1728685800 | 22.93 | 0.06 | 0.26 | 22.93 | 22.93 | 22.91 | 5135 |
| 1728599400 | 22.871 | -0.04 | -0.17 | 22.87 | 22.89 | 22.87 | 2418 |
| 1728513000 | 22.91 | -0.01 | -0.04 | 23.03 | 23.03 | 22.8701 | 21174 |
| 1728426600 | 22.92 | 0.03 | 0.13 | 22.89 | 22.92 | 22.86 | 9358 |
| 1728340200 | 22.89 | -0.1 | -0.43 | 23.02 | 23.02 | 22.89 | 274 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
