Skip to main content

Agility Shares Dynamic Tactical Income ETF (NY: THY )

22.18 -0.11 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 22.21 22.21 22.17 22.18 3,282 -0.11(-0.50%)
Jun 13, 2024 22.27 22.29 22.27 22.29 1,226 +0.03(+0.12%)
Jun 12, 2024 22.31 22.33 22.26 22.26 4,837 +0.08(+0.36%)
Jun 11, 2024 22.19 22.19 22.16 22.18 4,889 +0.01(+0.05%)
Jun 10, 2024 22.07 22.17 22.07 22.17 2,940 +0.02(+0.09%)
Jun 07, 2024 22.17 22.17 22.14 22.15 2,575 -0.06(-0.27%)
Jun 06, 2024 22.23 22.25 22.21 22.21 4,796 -0.04(-0.18%)
Jun 05, 2024 22.26 22.28 22.23 22.25 10,288 +0.07(+0.31%)
Jun 04, 2024 22.19 22.21 22.17 22.19 4,311 +0.01(+0.05%)
Jun 03, 2024 22.16 22.20 22.16 22.18 5,158 +0.06(+0.27%)
May 31, 2024 22.09 22.11 22.07 22.11 2,976 +0.08(+0.36%)
May 30, 2024 22.04 22.05 22.04 22.04 700 +0.06(+0.27%)
May 29, 2024 22.02 22.02 21.98 21.98 12,451 -0.09(-0.41%)
May 28, 2024 22.10 22.10 22.05 22.07 2,796 -0.05(-0.23%)
May 24, 2024 22.05 22.13 22.04 22.11 6,464 +0.07(+0.32%)
May 23, 2024 22.14 22.14 22.04 22.05 14,433 -0.09(-0.40%)
May 22, 2024 22.13 22.15 22.09 22.13 10,256 -0.03(-0.14%)
May 21, 2024 22.17 22.21 22.16 22.16 6,090 +0.00(+0.00%)
May 20, 2024 22.16 22.19 22.16 22.16 9,614 +0.00(+0.00%)
May 17, 2024 22.11 22.18 22.11 22.16 6,932 -0.01(-0.05%)
May 16, 2024 22.17 22.21 22.17 22.17 15,997 -0.06(-0.26%)
May 15, 2024 22.19 22.23 22.19 22.23 10,390 +0.11(+0.52%)
May 14, 2024 22.04 22.12 22.04 22.12 7,248 +0.05(+0.25%)
May 13, 2024 22.11 22.11 22.06 22.06 2,048 +0.00(+0.00%)
May 10, 2024 22.00 22.10 22.00 22.06 5,316 -0.07(-0.31%)
May 09, 2024 22.06 22.13 22.06 22.13 7,962 +0.01(+0.04%)
May 08, 2024 22.12 22.14 22.09 22.12 3,828 -0.04(-0.16%)
May 07, 2024 22.12 22.18 22.12 22.16 4,433 +0.02(+0.10%)
May 06, 2024 22.14 22.14 22.13 22.14 1,395 +0.04(+0.18%)
May 03, 2024 21.98 22.11 21.98 22.10 1,112 +0.09(+0.41%)
May 02, 2024 21.98 22.01 21.98 22.01 1,708 +0.03(+0.11%)
May 01, 2024 20.56 21.99 20.56 21.98 28,303 +0.07(+0.32%)
Apr 30, 2024 21.89 22.05 21.89 21.91 3,207 -0.11(-0.51%)
Apr 29, 2024 21.95 22.03 21.95 22.03 9,341 +0.02(+0.11%)
Apr 26, 2024 21.98 22.00 21.98 22.00 5,039 +0.00(+0.01%)
Apr 25, 2024 21.88 22.73 20.59 22.00 3,312 +0.04(+0.18%)
Apr 24, 2024 21.92 21.96 21.91 21.96 16,030 +0.02(+0.08%)
Apr 23, 2024 21.84 21.98 21.84 21.94 5,033 +0.02(+0.09%)
Apr 22, 2024 21.95 21.97 21.92 21.92 5,816 -0.03(-0.14%)
Apr 19, 2024 21.90 21.96 21.90 21.95 5,348 +0.00(+0.02%)
Apr 18, 2024 21.95 21.95 21.93 21.95 4,862 -0.00(-0.02%)
Apr 17, 2024 21.82 21.95 21.82 21.95 16,029 +0.02(+0.07%)
Apr 16, 2024 21.85 21.95 21.85 21.94 3,649 -0.02(-0.07%)
Apr 15, 2024 21.97 21.97 21.93 21.95 1,376 +0.00(+0.00%)
Apr 12, 2024 21.95 21.95 21.92 21.95 13,313 -0.01(-0.05%)
Apr 11, 2024 21.94 21.96 21.91 21.96 2,677 -0.03(-0.12%)
Apr 10, 2024 22.02 22.02 21.95 21.99 1,511 -0.17(-0.75%)
Apr 09, 2024 22.15 22.16 22.14 22.16 3,300 +0.04(+0.20%)
Apr 08, 2024 21.93 22.12 21.93 22.11 1,559 +0.04(+0.20%)
Apr 05, 2024 22.07 22.07 22.07 22.07 1,322 -0.01(-0.04%)
Apr 04, 2024 22.13 22.13 22.08 22.08 11,942 -0.01(-0.06%)
Apr 03, 2024 22.10 22.10 22.01 22.09 12,534 +0.03(+0.12%)
Apr 02, 2024 22.04 22.06 22.01 22.06 14,918 -0.07(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.