NYSE Arca · THY · ETF
Toews Agility Shares Dynamic Tactical Income ETF (THY) ETF price history
Every NYSE Arca trading session of Toews Agility Shares Dynamic Tactical Income ETF from Jun 25, 2020 to Sep 28, 2026: 1,572 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
THY adjusted close, 2020 to 2026
- $21.84
- All time high, 2026
- $24.16
- 52 week high, $19.22 low
- 1,572
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
THY key facts
- Toews Agility Shares Dynamic Tactical Income ETF (THY) closed at $21.36 on Sep 28, 2026 on NYSE Arca.
- THY's all time high close is $21.84, set on Apr 17, 2026; its all time low close is $18.38 on Nov 9, 2022.
- THY's 52 week range is $19.22 to $24.16.
- THY returned -1.4% over the year to Sep 28, 2026 and +7.8% over five years.
- Since Jun 25, 2020 THY returned +12%, +1.8% a year compounded.
- THY's deepest drawdown was -8.6% from Jul 7, 2021 to Nov 9, 2022.
- DataCedar holds 1,572 daily sessions of THY history from Jun 25, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
THY price chart, 2020 to 2026
THY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -1.7% |
| 6 months | -1.2% |
| Year to date | -1.1% |
| 1 year | -1.4% |
| 3 years | +15.2% |
| 5 years | +7.8% |
| 10 years | n/a |
| Since Jun 25, 2020 | +11.9% |
| Compound annual growth, 6.3 years | +1.8% |
THY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.84 on Apr 17, 2026
- All time low close
- $18.38 on Nov 9, 2022
- 52 week high
- $24.16 on Oct 29, 2025
- 52 week low
- $19.22 on Sep 21, 2026
- Deepest drawdown
- -8.6% from Jul 7, 2021 to Nov 9, 2022, recovered Jul 11, 2024
- Best single session
- +1.9% on Nov 10, 2022
- Worst single session
- -1.6% on Sep 3, 2024
- Volatility, 1 year annualised
- 2.9%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2024, +5%
- Worst calendar year
- 2022, -6%
THY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jun 25, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.58 | $21.96 | $19.22 | $21.36 | -0.9% | 3.1M | 185 |
| 2025 | $20.71 | $24.16 | $19.51 | $21.56 | +4.5% | 3.6M | 250 |
| 2024 | $19.35 | $22.70 | $18.29 | $20.64 | +5.4% | 1.9M | 252 |
| 2023 | $18.76 | $19.72 | $18.34 | $19.59 | +5.0% | 2.9M | 250 |
| 2022 | $19.72 | $20.74 | $17.68 | $18.66 | -5.6% | 2.9M | 251 |
| 2021 | $20.19 | $21.43 | $19.53 | $19.77 | -0.5% | 2.6M | 252 |
| 2020 | $19.19 | $19.87 | $18.55 | $19.86 | n/a | 3.2M | 132 |
THY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $21.36 | -1.5% |
| August 2026 | $21.68 | +0.3% |
| July 2026 | $21.61 | -0.7% |
| June 2026 | $21.76 | +0.2% |
| May 2026 | $21.71 | -0.3% |
| April 2026 | $21.78 | +0.8% |
| March 2026 | $21.62 | -0.4% |
| February 2026 | $21.71 | +0.1% |
| January 2026 | $21.69 | +0.6% |
| December 2025 | $21.56 | +0.1% |
| November 2025 | $21.55 | -0.1% |
| October 2025 | $21.58 | -0.5% |
About the THY data
Daily bars. 1,572 sessions from Jun 25, 2020 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 25, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/THY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- THNR Amplify Weight Loss Drug & Treatment ETF
- THOR Thornburg Premium Income Builder ETF
- THRO iShares U.S. Thematic Rotation Active ETF
- THTA SoFi Enhanced Yield ETF
- THYF T. Rowe Price U.S. High Yield ETF
- TIER T. Rowe Price International Equity Research ETF
- TIIV AAM Todd International Intrinsic Value ETF
- TILL Teucrium Agricultural Strategy No K-1 ETF
Common questions
THY share price history
