ROBO Global Artificial Intelligence ETF (THNQ)
NYSEARCA: THNQ · Real-Time Price · USD
64.85
-0.37 (-0.57%)
Dec 23, 2025, 1:00 PM EST - Market closed
THNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 64.97 | 65.17 | 64.33 | 64.85 | 64.85 | -0.57% | 10,597 |
| Dec 22, 2025 | 65.07 | 65.22 | 64.67 | 65.22 | 65.22 | 1.30% | 21,731 |
| Dec 19, 2025 | 63.47 | 64.50 | 63.47 | 64.38 | 64.38 | 2.40% | 11,208 |
| Dec 18, 2025 | 63.00 | 63.37 | 62.69 | 62.87 | 62.87 | 1.92% | 16,654 |
| Dec 17, 2025 | 63.64 | 63.64 | 61.69 | 61.69 | 61.69 | -2.16% | 15,014 |
| Dec 16, 2025 | 63.05 | 63.40 | 62.76 | 63.05 | 63.05 | -0.54% | 15,524 |
| Dec 15, 2025 | 65.18 | 65.18 | 63.39 | 63.39 | 63.39 | -1.60% | 23,066 |
| Dec 12, 2025 | 66.35 | 66.35 | 64.32 | 64.42 | 64.42 | -2.69% | 14,405 |
| Dec 11, 2025 | 66.46 | 66.46 | 65.29 | 66.20 | 66.20 | -0.38% | 12,499 |
| Dec 10, 2025 | 66.46 | 66.95 | 65.51 | 66.45 | 66.45 | 0.37% | 19,857 |
| Dec 9, 2025 | 65.80 | 66.40 | 65.80 | 66.21 | 66.21 | 0.38% | 13,323 |
| Dec 8, 2025 | 66.23 | 66.23 | 65.74 | 65.96 | 65.96 | 0.16% | 8,548 |
| Dec 5, 2025 | 65.85 | 66.23 | 65.59 | 65.85 | 65.85 | 1.03% | 17,119 |
| Dec 4, 2025 | 65.33 | 65.34 | 64.63 | 65.18 | 65.18 | 0.28% | 14,972 |
| Dec 3, 2025 | 64.50 | 65.00 | 63.91 | 65.00 | 65.00 | 0.28% | 6,827 |
| Dec 2, 2025 | 64.68 | 65.24 | 64.50 | 64.82 | 64.82 | 0.66% | 16,050 |
| Dec 1, 2025 | 63.98 | 64.71 | 63.91 | 64.40 | 64.40 | -0.41% | 11,828 |
| 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 |