NYSE · THLV · ETF
THOR Equal Weight Low Volatility ETF (THLV) ETF price history
Every NYSE trading session of THOR Equal Weight Low Volatility ETF from Sep 13, 2022 to Sep 28, 2026: 1,014 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.
THLV adjusted close, 2022 to 2026
- $33.47
- All time high, 2026
- $33.48
- 52 week high, $28.88 low
- 1,014
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
THLV key facts
- THOR Equal Weight Low Volatility ETF (THLV) closed at $31.32 on Sep 28, 2026 on NYSE.
- THLV's all time high close is $33.47, set on Jul 6, 2026; its all time low close is $21.28 on Sep 30, 2022.
- THLV's 52 week range is $28.88 to $33.48.
- THLV returned +6.5% over the year to Sep 28, 2026.
- Since Sep 13, 2022 THLV returned +38%, +8.3% a year compounded.
- THLV's deepest drawdown was -13.1% from Nov 29, 2024 to Apr 21, 2025.
- DataCedar holds 1,014 daily sessions of THLV history from Sep 13, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
THLV price chart, 2022 to 2026
THLV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | -5.5% |
| 6 months | -0.9% |
| Year to date | +4.2% |
| 1 year | +6.5% |
| 3 years | +35.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 13, 2022 | +37.8% |
| Compound annual growth, 4.0 years | +8.3% |
THLV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.47 on Jul 6, 2026
- All time low close
- $21.28 on Sep 30, 2022
- 52 week high
- $33.48 on Jul 6, 2026
- 52 week low
- $28.88 on Nov 20, 2025
- Deepest drawdown
- -13.1% from Nov 29, 2024 to Apr 21, 2025, recovered Jul 23, 2025
- Best single session
- +4.7% on Nov 10, 2022
- Worst single session
- -4.4% on Jan 17, 2023
- Volatility, 1 year annualised
- 10.4%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2025, +11%
- Worst calendar year
- 2023, +6%
THLV 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. 2022 starts on Sep 13, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.89 | $33.48 | $29.83 | $31.32 | +4.9% | 2M | 185 |
| 2025 | $27.03 | $30.15 | $24.82 | $29.87 | +10.5% | 6.2M | 250 |
| 2024 | $24.64 | $28.90 | $24.10 | $27.03 | +9.5% | 3.4M | 252 |
| 2023 | $23.27 | $26.22 | $21.20 | $24.68 | +5.9% | 9.6M | 250 |
| 2022 | $23.03 | $24.57 | $21.12 | $23.31 | n/a | 4.3M | 77 |
THLV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $31.32 | -3.5% |
| August 2026 | $32.45 | +0.1% |
| July 2026 | $32.41 | -2.8% |
| June 2026 | $33.34 | +1.6% |
| May 2026 | $32.81 | +1.7% |
| April 2026 | $32.25 | +1.1% |
| March 2026 | $31.91 | -4.4% |
| February 2026 | $33.37 | +6.0% |
| January 2026 | $31.48 | +5.4% |
| December 2025 | $29.87 | -0.5% |
| November 2025 | $30.01 | +1.5% |
| October 2025 | $29.58 | +0.3% |
About the THLV data
Daily bars. 1,014 sessions from Sep 13, 2022 to Sep 28, 2026, one row per NYSE 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 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 Sep 13, 2022, 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/THLV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
THLV share price history
