ROBO Global Artificial Intelligence ETF (THNQ)
NYSEARCA: THNQ · Real-Time Price · USD
50.68
-0.19 (-0.37%)
At close: May 29, 2025, 4:00 PM
50.69
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
THNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 51.66 | 51.66 | 50.50 | 50.68 | 50.68 | -0.36% | 9,205 |
| May 28, 2025 | 51.30 | 51.30 | 50.76 | 50.87 | 50.87 | -0.55% | 21,023 |
| May 27, 2025 | 51.17 | 51.25 | 50.83 | 51.15 | 51.15 | 1.74% | 12,381 |
| May 23, 2025 | 49.87 | 50.30 | 49.77 | 50.27 | 50.27 | -0.15% | 6,046 |
| May 22, 2025 | 50.44 | 50.92 | 50.25 | 50.35 | 50.35 | -0.17% | 18,512 |
| May 21, 2025 | 50.66 | 51.40 | 50.26 | 50.44 | 50.44 | -1.74% | 5,082 |
| May 20, 2025 | 51.49 | 51.49 | 50.80 | 51.33 | 51.33 | -0.06% | 8,447 |
| May 19, 2025 | 50.50 | 51.50 | 50.50 | 51.36 | 51.36 | 0.27% | 10,152 |
| May 16, 2025 | 50.91 | 51.55 | 50.91 | 51.22 | 51.22 | 0.51% | 15,166 |
| May 15, 2025 | 51.46 | 51.46 | 50.66 | 50.96 | 50.96 | -0.93% | 5,632 |
| May 14, 2025 | 51.94 | 51.96 | 51.23 | 51.44 | 51.44 | 0.58% | 26,706 |
| May 13, 2025 | 50.02 | 51.29 | 50.02 | 51.14 | 51.14 | 2.53% | 22,374 |
| May 12, 2025 | 49.90 | 49.91 | 49.16 | 49.88 | 49.88 | 5.57% | 26,372 |
| May 9, 2025 | 47.80 | 47.90 | 47.03 | 47.25 | 47.25 | -0.25% | 8,899 |
| May 8, 2025 | 46.97 | 47.73 | 46.95 | 47.37 | 47.37 | 1.74% | 8,369 |
| May 7, 2025 | 45.99 | 46.56 | 45.83 | 46.56 | 46.56 | 1.37% | 26,447 |
| May 6, 2025 | 45.63 | 46.52 | 45.63 | 45.93 | 45.93 | -1.31% | 14,512 |
| May 5, 2025 | 46.61 | 47.01 | 46.51 | 46.54 | 46.54 | -0.15% | 13,489 |
| May 2, 2025 | 46.48 | 46.84 | 46.22 | 46.61 | 46.61 | 2.93% | 20,460 |
| May 1, 2025 | 45.63 | 45.95 | 45.25 | 45.28 | 45.28 | 0.69% | 9,058 |
| Apr 30, 2025 | 44.36 | 44.97 | 43.70 | 44.97 | 44.97 | -0.07% | 5,783 |
| Apr 29, 2025 | 45.01 | 45.32 | 44.81 | 45.00 | 45.00 | 0.25% | 9,537 |
| Apr 28, 2025 | 45.00 | 45.29 | 44.32 | 44.89 | 44.89 | 0.04% | 10,225 |
| Apr 25, 2025 | 44.74 | 44.99 | 44.40 | 44.87 | 44.87 | 1.50% | 12,069 |
| Apr 24, 2025 | 43.16 | 44.46 | 43.16 | 44.21 | 44.21 | 3.49% | 12,519 |
| Apr 23, 2025 | 43.32 | 43.86 | 42.65 | 42.72 | 42.72 | 3.01% | 12,982 |
| Apr 22, 2025 | 40.95 | 41.50 | 40.80 | 41.47 | 41.47 | 2.65% | 20,231 |
| Apr 21, 2025 | 41.22 | 41.23 | 39.95 | 40.40 | 40.40 | -2.67% | 54,986 |
| Apr 17, 2025 | 41.90 | 41.90 | 41.31 | 41.51 | 41.51 | -0.77% | 8,357 |
| Apr 16, 2025 | 42.29 | 42.45 | 41.02 | 41.83 | 41.83 | -2.70% | 13,781 |
| Apr 15, 2025 | 42.81 | 43.19 | 42.54 | 42.99 | 42.99 | 1.11% | 11,926 |
| Apr 14, 2025 | 43.58 | 43.58 | 42.29 | 42.52 | 42.52 | 0.57% | 15,795 |
| Apr 11, 2025 | 41.61 | 42.37 | 41.11 | 42.28 | 42.28 | 1.48% | 22,616 |
| Apr 10, 2025 | 42.28 | 42.43 | 40.35 | 41.66 | 41.66 | -4.60% | 26,662 |
| Apr 9, 2025 | 38.74 | 43.67 | 38.43 | 43.67 | 43.67 | 12.78% | 57,083 |
| Apr 8, 2025 | 40.77 | 41.22 | 38.09 | 38.72 | 38.72 | -1.60% | 34,048 |
| Apr 7, 2025 | 37.77 | 40.67 | 37.03 | 39.35 | 39.35 | -0.25% | 66,516 |
| Apr 4, 2025 | 40.79 | 40.79 | 38.75 | 39.45 | 39.45 | -6.61% | 83,434 |
| Apr 3, 2025 | 43.00 | 43.40 | 42.15 | 42.24 | 42.24 | -6.80% | 53,411 |
| Apr 2, 2025 | 44.92 | 45.65 | 44.72 | 45.32 | 45.32 | 1.52% | 25,886 |
| Apr 1, 2025 | 44.28 | 44.86 | 43.81 | 44.64 | 44.64 | 0.88% | 29,037 |
| Mar 31, 2025 | 43.86 | 44.25 | 43.06 | 44.25 | 44.25 | -1.28% | 28,471 |
| Mar 28, 2025 | 45.88 | 45.88 | 44.66 | 44.83 | 44.83 | -3.06% | 13,626 |
| Mar 27, 2025 | 46.90 | 46.90 | 46.07 | 46.24 | 46.24 | -1.55% | 14,759 |
| Mar 26, 2025 | 48.38 | 48.38 | 46.88 | 46.97 | 46.97 | -3.52% | 13,222 |
| Mar 25, 2025 | 48.57 | 48.97 | 48.48 | 48.68 | 48.68 | 0.32% | 38,908 |
| Mar 24, 2025 | 47.87 | 48.53 | 47.84 | 48.53 | 48.53 | 3.04% | 40,636 |
| Mar 21, 2025 | 46.33 | 47.10 | 46.11 | 47.10 | 47.10 | 0.30% | 26,121 |
| Mar 20, 2025 | 46.79 | 47.51 | 46.79 | 46.96 | 46.96 | -0.93% | 11,236 |
| Mar 19, 2025 | 47.05 | 47.97 | 46.67 | 47.40 | 47.40 | 1.43% | 32,810 |