ROBO Global Artificial Intelligence ETF (THNQ)
NYSEARCA: THNQ · Real-Time Price · USD
59.73
+0.71 (1.20%)
At close: Sep 5, 2025, 4:00 PM
59.73
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
THNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 59.74 | 60.00 | 59.03 | 59.44 | - | 0.70% | 8,205 |
| Sep 4, 2025 | 58.56 | 59.17 | 57.88 | 59.02 | 59.02 | 0.93% | 23,087 |
| Sep 3, 2025 | 58.89 | 58.89 | 58.01 | 58.48 | 58.48 | 0.03% | 22,952 |
| Sep 2, 2025 | 58.08 | 58.51 | 57.52 | 58.46 | 58.46 | -1.33% | 22,206 |
| Aug 29, 2025 | 59.36 | 59.39 | 59.00 | 59.25 | 59.25 | -0.59% | 13,262 |
| Aug 28, 2025 | 58.60 | 59.80 | 58.60 | 59.60 | 59.60 | 2.30% | 54,561 |
| Aug 27, 2025 | 57.81 | 58.34 | 57.65 | 58.26 | 58.26 | 1.27% | 15,204 |
| Aug 26, 2025 | 57.35 | 57.77 | 57.33 | 57.53 | 57.53 | 0.21% | 104,687 |
| Aug 25, 2025 | 57.61 | 57.68 | 57.36 | 57.41 | 57.41 | -0.49% | 22,089 |
| Aug 22, 2025 | 56.27 | 57.87 | 55.87 | 57.69 | 57.69 | 3.05% | 48,534 |
| Aug 21, 2025 | 55.94 | 56.22 | 55.88 | 55.98 | 55.98 | -0.21% | 15,825 |
| Aug 20, 2025 | 56.44 | 56.44 | 54.84 | 56.10 | 56.10 | -0.43% | 19,777 |
| Aug 19, 2025 | 57.86 | 57.86 | 56.25 | 56.34 | 56.34 | -2.41% | 36,271 |
| Aug 18, 2025 | 57.46 | 57.81 | 57.15 | 57.73 | 57.73 | 0.72% | 21,596 |
| Aug 15, 2025 | 57.31 | 57.62 | 56.88 | 57.32 | 57.32 | 0.20% | 21,121 |
| Aug 14, 2025 | 57.11 | 57.25 | 56.66 | 57.21 | 57.21 | -0.72% | 12,949 |
| Aug 13, 2025 | 57.55 | 57.80 | 57.22 | 57.62 | 57.62 | 1.14% | 25,648 |
| Aug 12, 2025 | 56.03 | 57.11 | 56.03 | 56.97 | 56.97 | 2.08% | 17,599 |
| Aug 11, 2025 | 56.34 | 56.63 | 55.70 | 55.81 | 55.81 | -0.71% | 22,508 |
| Aug 8, 2025 | 56.32 | 56.64 | 56.06 | 56.21 | 56.21 | 0.02% | 17,350 |
| Aug 7, 2025 | 57.02 | 57.10 | 55.54 | 56.20 | 56.20 | 0.16% | 47,664 |
| Aug 6, 2025 | 55.95 | 56.11 | 55.48 | 56.11 | 56.11 | 1.04% | 12,317 |
| Aug 5, 2025 | 55.98 | 56.23 | 55.25 | 55.53 | 55.53 | 0.03% | 108,390 |
| Aug 4, 2025 | 54.93 | 55.69 | 54.93 | 55.51 | 55.51 | 1.99% | 23,156 |
| Aug 1, 2025 | 55.00 | 55.00 | 53.86 | 54.43 | 54.43 | -3.01% | 35,953 |
| Jul 31, 2025 | 56.95 | 57.23 | 56.01 | 56.12 | 56.12 | -0.65% | 39,866 |
| Jul 30, 2025 | 56.55 | 57.01 | 56.20 | 56.49 | 56.49 | 0.44% | 26,833 |
| Jul 29, 2025 | 57.16 | 57.16 | 55.95 | 56.24 | 56.24 | -1.18% | 20,430 |
| Jul 28, 2025 | 56.91 | 56.91 | 56.57 | 56.91 | 56.91 | 0.73% | 32,100 |
| Jul 25, 2025 | 56.05 | 56.52 | 55.99 | 56.50 | 56.50 | 1.15% | 18,164 |
| Jul 24, 2025 | 56.00 | 56.12 | 55.79 | 55.86 | 55.86 | -0.02% | 30,516 |
| Jul 23, 2025 | 55.48 | 55.87 | 55.18 | 55.87 | 55.87 | 0.88% | 41,585 |
| Jul 22, 2025 | 55.50 | 55.69 | 54.78 | 55.38 | 55.38 | -0.91% | 19,482 |
| Jul 21, 2025 | 55.88 | 56.37 | 55.88 | 55.89 | 55.89 | 0.68% | 39,727 |
| Jul 18, 2025 | 55.48 | 55.67 | 55.17 | 55.51 | 55.51 | 0.65% | 46,950 |
| Jul 17, 2025 | 54.92 | 55.24 | 54.70 | 55.15 | 55.15 | 0.99% | 28,376 |
| Jul 16, 2025 | 54.49 | 54.73 | 53.63 | 54.61 | 54.61 | 0.39% | 28,238 |
| Jul 15, 2025 | 54.73 | 54.93 | 54.39 | 54.40 | 54.40 | 0.72% | 11,562 |
| Jul 14, 2025 | 53.99 | 54.22 | 53.66 | 54.01 | 54.01 | 0.11% | 20,684 |
| Jul 11, 2025 | 54.33 | 54.52 | 53.83 | 53.95 | 53.95 | -1.12% | 19,797 |
| Jul 10, 2025 | 55.60 | 55.60 | 54.29 | 54.56 | 54.56 | -0.89% | 21,257 |
| Jul 9, 2025 | 55.09 | 55.31 | 54.76 | 55.05 | 55.05 | 0.53% | 13,475 |
| Jul 8, 2025 | 55.02 | 55.02 | 54.50 | 54.76 | 54.76 | 0.50% | 22,949 |
| Jul 7, 2025 | 55.24 | 55.24 | 54.20 | 54.49 | 54.49 | -1.55% | 25,875 |
| Jul 3, 2025 | 55.02 | 55.53 | 55.02 | 55.35 | 55.35 | 1.36% | 29,581 |
| Jul 2, 2025 | 53.80 | 54.66 | 53.78 | 54.61 | 54.61 | 1.24% | 12,134 |
| Jul 1, 2025 | 54.99 | 54.99 | 53.63 | 53.94 | 53.94 | -1.93% | 15,117 |
| Jun 30, 2025 | 55.00 | 55.00 | 54.75 | 55.00 | 55.00 | 0.77% | 31,288 |
| Jun 27, 2025 | 55.00 | 55.00 | 54.21 | 54.58 | 54.58 | - | 18,739 |
| Jun 26, 2025 | 54.22 | 54.60 | 53.70 | 54.58 | 54.58 | 1.54% | 17,689 |