NYSEArca - Delayed Quote USD

Toews Agility Shares Dynamic Tactical Income ETF (THY)

21.94
+0.00
+(0.02%)
At close: May 9 at 3:20:39 PM EDT
21.94
-0.01
(-0.02%)
After hours: May 9 at 4:08:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202521.9421.9621.9421.9421.948,000
May 8, 202521.9721.9721.9421.9421.946,500
May 7, 202521.9521.9821.9221.9621.968,100
May 6, 202521.9021.9521.9021.9221.925,100
May 5, 202520.9021.9620.9021.9321.9313,300
May 2, 202521.9721.9721.9421.9421.9411,300
May 1, 202521.9021.9221.8521.8921.8911,700
Apr 30, 202521.8821.9121.8421.8921.893,500
Apr 29, 202521.9422.0121.9422.0122.013,600
Apr 28, 202522.0822.0821.8721.9521.9519,300
Apr 25, 202521.9421.9521.9221.9321.9324,200
Apr 24, 202522.1422.1421.8921.9021.901,400
Apr 23, 202521.9121.9121.9021.9121.912,800
Apr 22, 202521.8921.9021.8921.9021.901,800
Apr 21, 202521.9021.9021.8821.8921.8917,600
Apr 17, 2025 0.045 Dividend
Apr 17, 202521.8921.9121.8921.9121.9111,600
Apr 16, 202521.9321.9421.9321.9421.906,800
Apr 15, 202521.9421.9421.9221.9321.898,700
Apr 14, 202521.9221.9421.9221.9421.9019,500
Apr 11, 202521.9321.9321.9221.9221.883,900
Apr 10, 202522.0122.0121.8321.9221.885,100
Apr 9, 202521.9222.0921.6221.9421.9089,300
Apr 8, 202521.9222.0421.9222.0221.9711,300
Apr 7, 202521.8022.0021.8021.8921.8513,700
Apr 4, 202522.0122.0121.8921.9121.871,500
Apr 3, 202521.9321.9521.9321.9521.908,600
Apr 2, 202521.9621.9621.9321.9421.8914,500
Apr 1, 202521.9521.9521.9221.9221.887,100
Mar 31, 202521.9321.9521.9221.9521.908,400
Mar 28, 202521.9321.9521.9121.9421.9018,000
Mar 27, 202521.9921.9921.9521.9521.914,200
Mar 26, 202522.0922.0921.9621.9921.9418,300
Mar 25, 202522.1322.1322.0722.0822.0328,100
Mar 24, 202522.1022.1022.0922.0922.05300
Mar 21, 202522.0722.0922.0622.0722.0210,800
Mar 20, 202522.0922.0922.0622.0822.0325,800
Mar 19, 202521.9622.0821.9622.0822.0414,700
Mar 18, 202522.0722.0922.0522.0722.0253,700
Mar 17, 202521.9422.0921.9422.0822.035,500
Mar 14, 2025 0.105 Dividend
Mar 14, 202522.0622.0922.0622.0822.037,200
Mar 13, 202522.0422.1822.0422.1722.028,100
Mar 12, 202522.1822.1922.1622.1722.0219,000
Mar 11, 202522.1322.2222.1322.1522.0039,400
Mar 10, 202522.2822.3022.2322.2522.105,300
Mar 7, 202522.2122.3222.2122.3122.1523,400
Mar 6, 202522.1522.2922.1522.2522.1012,500
Mar 5, 202522.3222.3522.3222.3422.1922,500
Mar 4, 202522.2822.3422.2822.3322.179,100
Mar 3, 202522.3722.3722.3022.3222.178,000
Feb 28, 202522.3522.3822.3422.3822.228,200
Feb 27, 202522.3422.3622.3222.3222.1720,800
Feb 26, 202522.3822.4122.3322.3622.2119,300
Feb 25, 202522.3322.3322.2922.3322.181,400
Feb 24, 202522.2622.2722.2422.2722.1214,500
Feb 21, 202522.2822.2822.2622.2622.1113,400
Feb 20, 202522.2822.3122.2422.3022.1418,900
Feb 19, 202522.2622.2822.2222.2822.137,100
Feb 18, 202522.3122.3122.2322.2722.127,100
Feb 14, 2025 0.121 Dividend
Feb 14, 202522.2822.3222.2822.3022.151,900
Feb 13, 202522.3222.3822.3222.3722.1016,200
Feb 12, 202522.1322.2922.1322.2922.027,500
Feb 11, 202522.3822.3922.3122.3422.0710,200
Feb 10, 202522.3522.3822.3422.3722.101,000
Feb 7, 202522.2122.3822.2122.3022.037,000
Feb 6, 202522.2922.4522.2922.3922.122,300
Feb 5, 202522.3522.4722.3522.3922.1213,100
Feb 4, 202522.3122.3822.3122.3522.0811,300
Feb 3, 202522.2722.3322.2522.2722.0013,700
Jan 31, 202522.2222.4022.2222.3122.0479,500
Jan 30, 202522.3622.3622.2922.3522.086,900
Jan 29, 202522.4122.4222.3322.3322.05800
Jan 28, 202522.3022.3422.2522.3422.075,300
Jan 27, 202522.2022.4222.2022.3122.043,300
Jan 24, 202522.3022.3422.2722.3322.067,400
Jan 23, 202522.2722.3122.2222.3022.0210,500
Jan 22, 202522.1622.3022.1622.2822.018,500
Jan 21, 202522.2222.3922.2222.2421.977,200
Jan 17, 202522.3022.3422.1822.2521.986,500
Jan 16, 2025 0.211 Dividend
Jan 16, 202522.2122.3322.1822.2521.974,800
Jan 15, 202522.4722.5722.3822.4821.9920,600
Jan 14, 202522.4822.4822.3822.4821.9911,200
Jan 13, 202522.4522.5322.3722.4121.9310,200
Jan 10, 202522.5922.5922.4122.4621.984,600
Jan 8, 202522.4122.5822.4122.5822.095,600
Jan 7, 202522.5222.6022.5222.5722.094,700
Jan 6, 202522.4922.6622.4922.6022.12900
Jan 3, 202522.5922.6322.5922.6322.1413,500
Jan 2, 202522.6722.6722.5922.6322.152,500
Dec 31, 202422.5922.5922.5922.5922.11800
Dec 30, 202422.4822.6422.4822.6122.132,200
Dec 27, 202422.6622.6622.5822.6222.141,100
Dec 26, 202422.6122.6122.5722.6122.133,000
Dec 24, 202422.6122.6622.5722.6122.139,800
Dec 23, 202422.4722.6422.4722.6022.12800
Dec 20, 202422.6122.6322.5622.5822.1013,400
Dec 19, 202422.6022.6022.5522.5522.071,100
Dec 18, 202422.8222.8222.5722.5722.0911,600
Dec 17, 202422.8122.8122.8122.8122.32800
Dec 16, 202422.6822.8822.6822.8522.362,800
Dec 13, 202422.8422.8422.7822.8122.3211,500
Dec 12, 202422.8522.8522.8422.8422.35400
Dec 11, 202422.9922.9922.8822.8922.4053,200
Dec 10, 202422.7822.9522.7822.8922.40119,300
Dec 9, 202422.8122.9422.8122.9122.421,200
Dec 6, 202422.9222.9422.9222.9322.4412,100
Dec 5, 202422.9322.9322.8922.9022.403,700
Dec 4, 202422.8722.9222.8722.9222.421,400
Dec 3, 202422.9022.9022.8322.8622.382,000
Dec 2, 202422.9122.9122.8422.8822.383,700
Nov 29, 202422.8322.8922.8322.8922.40600
Nov 27, 202422.7722.8222.7722.8222.334,300
Nov 26, 202422.7722.7722.7122.7622.2717,000
Nov 25, 202422.7722.8022.7722.8022.316,700
Nov 22, 202422.6822.7322.6722.7022.211,700
Nov 21, 202422.7622.7622.6822.7122.225,200
Nov 20, 202422.6722.7122.6522.7022.226,300
Nov 19, 202422.7322.7522.6822.7322.244,500
Nov 18, 202422.5222.6922.5222.6922.201,500
Nov 15, 202422.6722.6722.6722.6722.18200
Nov 14, 2024 0.016 Dividend
Nov 14, 202422.6722.6722.6722.6722.18100
Nov 13, 202422.7422.7422.7022.7322.233,200
Nov 12, 202422.6822.7122.6822.7122.219,000
Nov 11, 202422.6922.8122.6922.8122.311,300
Nov 8, 202422.8022.8222.7822.8222.322,000
Nov 7, 202422.7722.7722.7322.7722.263,700
Nov 6, 202422.7522.7522.7322.7322.22200
Nov 5, 202422.7522.7622.6922.7322.229,800
Nov 4, 202422.9122.9122.7122.7322.239,300
Nov 1, 202422.7222.7222.7022.7022.2032,300
Oct 31, 202422.7322.7422.7222.7222.212,200
Oct 30, 202422.7922.7922.7522.7522.253,100
Oct 29, 202422.7422.7622.7222.7622.264,800
Oct 28, 202422.7322.7622.7322.7622.2628,400
Oct 25, 202422.7222.7522.5222.7322.2316,300
Oct 24, 202422.7322.7522.7222.7522.2521,300
Oct 23, 202422.7122.7322.6822.7322.232,900
Oct 22, 202422.7722.7922.7522.7622.265,200
Oct 21, 202422.8022.8322.7922.7922.291,700
Oct 18, 202422.7422.8822.7422.8822.37400
Oct 17, 202422.8522.8522.8222.8322.332,200
Oct 16, 202422.9723.0122.9722.9822.479,300
Oct 15, 202422.9522.9822.9322.9322.421,100
Oct 14, 202422.9222.9322.9222.9322.42300
Oct 11, 202422.9222.9322.9122.9322.425,100
Oct 10, 202422.8722.8922.8722.8722.372,400
Oct 9, 202422.9122.9622.8722.9122.4021,300
Oct 8, 202422.8922.9222.8622.9222.419,400
Oct 7, 202422.8922.8922.8922.8922.38300
Oct 4, 202422.9723.0022.9522.9922.483,900
Oct 3, 202422.9923.0222.9823.0122.504,400
Oct 2, 202422.9923.0622.9923.0622.553,000
Oct 1, 202423.0323.0623.0323.0622.554,100
Sep 30, 202423.0323.0723.0323.0522.546,000
Sep 27, 202423.0223.0823.0223.0822.571,200
Sep 26, 202423.0223.0223.0223.0222.51200
Sep 25, 202422.9823.0222.9723.0022.494,800
Sep 24, 202422.9623.0322.9623.0322.521,500
Sep 23, 202423.0223.0423.0123.0222.514,100
Sep 20, 202423.0223.0522.9923.0522.542,200
Sep 19, 2024 0.108 Dividend
Sep 19, 202423.0523.0523.0223.0422.538,500
Sep 18, 202423.0723.0723.0423.0622.442,000
Sep 17, 202423.0623.0623.0123.0522.444,000
Sep 16, 202423.0023.0522.9823.0522.436,000
Sep 13, 202423.0323.0322.9622.9822.37600
Sep 12, 202422.7622.9222.7622.9222.314,500
Sep 11, 202422.8322.9022.8322.9022.29200
Sep 10, 202422.8122.9222.8122.8722.26500
Sep 9, 202422.7622.9122.7622.9122.298,500
Sep 6, 202422.9522.9522.8122.8322.22400
Sep 5, 202422.7322.9222.7322.8522.24700
Sep 4, 202422.6222.8722.6222.7922.1811,800
Sep 3, 202422.3022.7822.3022.4521.853,300
Aug 30, 202422.2022.8422.2022.8122.203,600
Aug 29, 202425.1025.1022.6322.8122.202,200
Aug 28, 202422.8322.8322.7622.8222.214,500
Aug 27, 202422.7622.8522.7622.7722.1613,100
Aug 26, 202422.7822.8422.7622.7622.156,300
Aug 23, 202422.7822.8522.7622.7922.184,300
Aug 22, 202422.7222.7422.6722.6722.074,900
Aug 21, 202422.7422.7622.7022.7122.104,100
Aug 20, 202421.6322.7321.6322.6622.061,600
Aug 19, 202422.7122.7422.6122.6822.071,600
Aug 16, 202422.5722.6422.5722.6422.04700
Aug 15, 2024 0.112 Dividend
Aug 15, 202422.5522.5822.5522.5621.962,500
Aug 14, 202422.6822.6822.6622.6621.941,200
Aug 13, 202422.6022.6022.6022.6021.88-
Aug 12, 202422.5222.5222.5022.5021.79700
Aug 9, 202422.4922.5022.4922.5021.795,600
Aug 8, 202422.4722.4922.4722.4921.78800
Aug 7, 202422.4522.5122.4322.4821.7721,100
Aug 6, 202422.2822.5122.2822.4521.743,100
Aug 5, 202422.3622.3622.1422.2421.5456,500
Aug 2, 202422.5222.5222.4422.4621.75100,200
Aug 1, 202422.5522.5822.5322.5521.846,100
Jul 31, 202422.5622.5922.5622.5921.88200
Jul 30, 202422.5122.5122.4922.5021.7910,100
Jul 29, 202422.4922.5022.4922.4921.781,800
Jul 26, 202422.5322.5322.4922.5021.793,700
Jul 25, 202422.3622.5022.3622.4521.742,200
Jul 24, 202422.4822.5122.4322.4321.723,500
Jul 23, 202422.5422.5522.5022.5221.8142,900
Jul 22, 202422.5122.5122.5122.5121.807,900
Jul 19, 202422.2522.4522.2522.4521.74400
Jul 18, 2024 0.107 Dividend
Jul 18, 202422.4822.4822.4722.4721.775,800
Jul 17, 202422.5822.6122.5822.6121.792,900
Jul 16, 202422.5822.6522.5822.6521.83700
Jul 15, 202422.5222.5622.5222.5421.732,600
Jul 12, 202422.5522.5722.5522.5621.741,300
Jul 11, 202422.4922.4922.4822.4921.671,700
Jul 10, 202422.4322.4322.4122.4121.60600
Jul 9, 202422.3522.3822.3522.3621.552,800
Jul 8, 202422.3822.3822.3622.3821.57900
Jul 5, 202422.3922.3922.3622.3821.581,300
Jul 3, 202422.1522.3222.1522.2821.489,700
Jul 2, 202422.1122.2422.1122.2221.422,400
Jul 1, 202422.1722.2022.1722.1821.381,000
Jun 28, 202422.2322.2622.2122.2121.411,400
Jun 27, 202422.2422.2522.2222.2321.433,700
Jun 26, 202422.3622.3622.2122.2121.415,400
Jun 25, 202422.2722.2922.2622.2721.475,900
Jun 24, 202422.2922.3122.2722.2721.471,900
Jun 21, 202422.2722.3122.2722.3021.504,000
Jun 20, 202422.1922.2522.1922.2521.4568,400
Jun 18, 202422.2822.3022.2522.2921.481,900
Jun 17, 202422.2122.2522.2122.2221.4216,700
Jun 14, 202422.2122.2122.1722.1821.383,300
Jun 13, 2024 0.076 Dividend
Jun 13, 202422.2722.2922.2722.2921.491,200
Jun 12, 202422.3922.4122.3422.3421.464,800
Jun 11, 202422.2722.2722.2422.2621.384,900
Jun 10, 202422.1522.2522.1522.2521.372,900
Jun 7, 202422.2522.2522.2222.2321.352,600
Jun 6, 202422.3122.3322.2922.2921.414,800
Jun 5, 202422.3422.3622.3122.3321.4510,300
Jun 4, 202422.2722.2922.2522.2621.384,300
Jun 3, 202422.2422.2822.2322.2521.385,100
May 31, 202422.1722.1922.1522.1921.323,000
May 30, 202422.1122.1222.1122.1121.24700
May 29, 202422.0922.0922.0522.0521.1812,400
May 28, 202422.1722.1722.1222.1421.272,800
May 24, 202422.1222.2122.1122.1921.326,400
May 23, 202422.2222.2222.1122.1221.2514,400
May 22, 202422.2122.2322.1722.2121.3410,200
May 21, 202422.2522.2922.2422.2421.366,100
May 20, 202422.2422.2722.2422.2421.369,600
May 17, 202422.1922.2622.1922.2421.366,900
May 16, 2024 0.093 Dividend
May 16, 202422.2522.2922.2522.2521.3715,900
May 15, 202422.3622.4022.3622.4021.4310,300
May 14, 202422.2122.2822.2122.2821.327,200
May 13, 202422.2822.2822.2322.2321.272,000
May 10, 202422.1722.2722.1722.2321.275,300

Related Tickers