ROBO Global Artificial Intelligence ETF (THNQ)
NYSEARCA: THNQ · Real-Time Price · USD
64.66
+1.01 (1.58%)
Nov 28, 2025, 1:00 PM EST - Market closed
THNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 64.70 | 64.75 | 64.20 | 64.66 | 64.66 | 1.58% | 7,028 |
| Nov 26, 2025 | 63.51 | 64.11 | 63.27 | 63.65 | 63.65 | 0.89% | 11,055 |
| Nov 25, 2025 | 62.59 | 63.52 | 61.64 | 63.09 | 63.09 | 0.78% | 14,871 |
| Nov 24, 2025 | 61.07 | 62.79 | 60.99 | 62.60 | 62.60 | 3.51% | 21,926 |
| Nov 21, 2025 | 59.82 | 60.94 | 58.69 | 60.47 | 60.47 | 0.99% | 39,191 |
| Nov 20, 2025 | 64.33 | 64.34 | 59.73 | 59.88 | 59.88 | -4.28% | 46,065 |
| Nov 19, 2025 | 62.17 | 63.27 | 62.17 | 62.56 | 62.56 | 0.56% | 26,080 |
| Nov 18, 2025 | 62.03 | 62.63 | 61.39 | 62.21 | 62.21 | -0.69% | 29,897 |
| Nov 17, 2025 | 63.29 | 64.00 | 62.29 | 62.64 | 62.64 | -1.74% | 26,283 |
| Nov 14, 2025 | 62.13 | 64.35 | 62.03 | 63.75 | 63.75 | -0.03% | 27,012 |
| Nov 13, 2025 | 65.54 | 65.54 | 63.09 | 63.77 | 63.77 | -3.77% | 63,942 |
| Nov 12, 2025 | 67.14 | 67.26 | 66.17 | 66.27 | 66.27 | -0.51% | 9,707 |
| Nov 11, 2025 | 67.30 | 67.30 | 66.50 | 66.61 | 66.61 | -1.23% | 15,750 |
| Nov 10, 2025 | 67.40 | 67.54 | 66.80 | 67.44 | 67.44 | 2.38% | 23,115 |
| Nov 7, 2025 | 65.27 | 65.90 | 63.89 | 65.87 | 65.87 | -0.26% | 53,852 |
| Nov 6, 2025 | 67.47 | 67.47 | 65.62 | 66.04 | 66.04 | -1.43% | 37,656 |
| Nov 5, 2025 | 66.05 | 67.61 | 66.05 | 67.00 | 67.00 | 1.52% | 43,303 |
| Nov 4, 2025 | 66.50 | 67.51 | 66.00 | 66.00 | 66.00 | -3.67% | 55,068 |
| Nov 3, 2025 | 69.30 | 69.30 | 68.26 | 68.52 | 68.52 | -0.02% | 23,510 |
| Oct 31, 2025 | 68.16 | 69.02 | 67.97 | 68.53 | 68.53 | 1.80% | 21,171 |
| Oct 30, 2025 | 67.64 | 68.02 | 67.15 | 67.32 | 67.32 | -1.21% | 14,209 |
| Oct 29, 2025 | 68.12 | 68.38 | 67.42 | 68.14 | 68.14 | 0.12% | 33,070 |
| Oct 28, 2025 | 68.67 | 68.82 | 68.06 | 68.06 | 68.06 | -0.81% | 19,069 |
| Oct 27, 2025 | 68.11 | 68.93 | 67.72 | 68.61 | 68.61 | 2.47% | 30,322 |
| Oct 24, 2025 | 66.83 | 67.45 | 66.59 | 66.96 | 66.96 | 1.47% | 16,398 |
| Oct 23, 2025 | 64.79 | 66.20 | 64.79 | 65.99 | 65.99 | 1.97% | 15,996 |
| Oct 22, 2025 | 65.81 | 65.81 | 63.81 | 64.72 | 64.72 | -1.73% | 24,642 |
| Oct 21, 2025 | 65.90 | 66.34 | 65.46 | 65.86 | 65.86 | 0.12% | 30,174 |
| Oct 20, 2025 | 65.58 | 66.17 | 65.08 | 65.78 | 65.78 | 1.58% | 23,369 |
| Oct 17, 2025 | 64.39 | 65.15 | 64.21 | 64.76 | 64.76 | -0.58% | 21,679 |
| Oct 16, 2025 | 66.45 | 66.51 | 64.88 | 65.14 | 65.14 | -0.86% | 25,317 |
| Oct 15, 2025 | 65.97 | 66.43 | 65.17 | 65.71 | 65.71 | 0.76% | 16,508 |
| Oct 14, 2025 | 65.01 | 65.89 | 64.29 | 65.21 | 65.21 | -2.04% | 23,962 |
| Oct 13, 2025 | 66.30 | 66.66 | 65.81 | 66.57 | 66.57 | 3.27% | 20,932 |
| Oct 10, 2025 | 68.19 | 68.19 | 64.30 | 64.46 | 64.46 | -4.94% | 32,300 |
| Oct 9, 2025 | 68.10 | 68.10 | 67.20 | 67.81 | 67.81 | -0.06% | 38,538 |
| Oct 8, 2025 | 66.69 | 68.07 | 66.54 | 67.85 | 67.85 | 2.60% | 27,550 |
| Oct 7, 2025 | 68.12 | 68.12 | 65.80 | 66.13 | 66.13 | -2.13% | 35,603 |
| Oct 6, 2025 | 67.45 | 68.30 | 67.25 | 67.57 | 67.57 | 1.52% | 37,045 |
| Oct 3, 2025 | 66.78 | 67.28 | 66.05 | 66.56 | 66.56 | -0.12% | 82,831 |
| Oct 2, 2025 | 66.38 | 66.64 | 65.89 | 66.64 | 66.64 | 1.77% | 35,967 |
| Oct 1, 2025 | 63.69 | 65.48 | 63.69 | 65.48 | 65.48 | 2.25% | 23,967 |
| Sep 30, 2025 | 64.54 | 64.54 | 63.71 | 64.04 | 64.04 | -0.47% | 17,733 |
| Sep 29, 2025 | 64.95 | 64.95 | 64.17 | 64.35 | 64.34 | 0.70% | 23,491 |
| Sep 26, 2025 | 63.55 | 63.98 | 63.00 | 63.90 | 63.90 | 0.31% | 21,451 |
| Sep 25, 2025 | 63.69 | 64.19 | 62.61 | 63.70 | 63.70 | -1.21% | 31,286 |
| Sep 24, 2025 | 65.11 | 65.11 | 64.17 | 64.48 | 64.48 | -0.85% | 22,467 |
| Sep 23, 2025 | 66.10 | 66.10 | 64.80 | 65.03 | 65.03 | -0.75% | 34,070 |
| Sep 22, 2025 | 65.15 | 65.81 | 64.96 | 65.52 | 65.52 | 0.69% | 37,610 |
| Sep 19, 2025 | 64.98 | 65.09 | 64.33 | 65.07 | 65.07 | 0.51% | 23,795 |