Skip to main content
THY logo

Toews Agility Shares Dynamic Tactical Income ETF

THYNYSEARCAToewsAsset Allocation

$21.36Today:- (-)1Y −4.96%

As of Oct 26, 2026 close

Assets (AUM)
$87.61M
Expense ratio
1.04%
Dividend yield
4.94%
Holdings
8
52-week range
$19.22$25.17
Volume (live)
-
Avg. volume (3M)
14.12K

THY ETF Historical Prices: Toews Agility Shares Dynamic Tactical Income ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Asset Allocation ETF. Analyze trends with customizable time periods and intervals.

THY Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

THY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
THY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202621.3721.3721.3721.3621.363.65K
Oct 23, 202621.3721.3821.3021.3621.3654.14K
Oct 22, 202621.3821.3921.3521.3621.3617.20K
Oct 21, 202621.3421.3821.3421.3621.367.39K
Oct 20, 202621.3721.3721.3421.3621.3611.89K
Oct 19, 202621.3321.3720.8421.3621.368.72K
Oct 16, 202621.3721.3721.3521.3521.356.46K
Oct 15, 202621.3721.3721.3321.3521.3519.06K
Oct 14, 202621.4021.4221.3721.3921.3638.52K
Oct 13, 202621.4021.4021.3721.3921.351.07K
Oct 12, 202621.4621.4621.3621.3921.3524.42K
Oct 9, 202621.4021.4221.3721.3921.3669.52K
Oct 8, 202621.3921.3921.3621.3821.345.68K
Oct 7, 202621.3921.3921.3821.3821.34847
Oct 6, 202621.3921.3921.3521.3721.3338.60K
Oct 5, 202621.3521.3921.3521.3721.333.71K
Oct 2, 202621.3821.3821.3521.3621.331.55K
Oct 1, 202621.3721.3821.3521.3621.334.25K
Sep 30, 202621.3421.3721.3421.3621.333.81K
Sep 29, 202621.3721.3821.3521.3621.338.07K
Sep 28, 202621.3621.3821.3421.3621.326.33K
Sep 25, 202621.3621.3921.3421.3821.3422.36K
Sep 24, 202621.3621.3821.3421.3621.3210.71K
Sep 23, 202621.3021.4020.4721.3221.293.52K
Sep 22, 202621.3721.3721.3521.3621.3225.56K
Sep 21, 202619.2221.3719.2221.3321.305.60K
Sep 18, 202621.3521.3521.3321.3521.311.35K
Sep 17, 202621.3521.3621.3421.3521.3110.87K
Sep 16, 202621.4821.4821.4421.4621.311.57K
Sep 15, 202621.4421.4621.4321.4521.307.29K
Sep 14, 202621.4421.4621.4421.4521.302.19K
Sep 11, 202621.4321.5021.4321.4521.3017.41K
Sep 10, 202621.4921.5021.4421.4521.3012.68K
Sep 9, 202621.5821.5821.5721.5721.427.70K
Sep 8, 202621.6121.6321.5921.6121.4622.54K
Sep 4, 202621.6521.6521.6021.6321.485.47K
Sep 3, 202621.6321.6821.6321.6521.5019.71K
Sep 2, 202621.6221.6321.6121.6121.463.19K
Sep 1, 202621.6621.6821.6021.6021.4513.32K
Aug 31, 202621.6621.7021.6621.6821.526.71K
Aug 28, 202621.6621.6821.6421.6621.506.34K
Aug 27, 202621.7221.7321.7021.7021.545.10K
Aug 26, 202621.7021.7121.6721.7021.558.09K
Aug 25, 202621.6921.7221.6721.7221.565.62K
Aug 24, 202621.6421.6821.6421.6621.519.05K
Aug 21, 202621.6221.6521.6121.6421.4812.10K
Aug 20, 202621.5921.6421.5921.6321.484.85K
Aug 19, 202621.6821.6921.6521.6721.5211.15K
Aug 18, 202621.6221.6521.5921.6221.4710.90K
Aug 17, 202621.6721.6721.6321.6421.495.22K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Toews Agility Shares Dynamic Tactical Income ETF Historical Prices

What is OHLC data for THY?

OHLC stands for Open, High, Low, Close - the four key price points for THY during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for THY?

The adjusted close price for THY is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does THY price history go?

THY historical price data is available from the ETF's inception on Jun 24, 2020. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for THY data?

THY historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for THY?

Trading volume for THY indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.