ROBO Global Artificial Intelligence ETF (THNQ)
NYSEARCA: THNQ · Real-Time Price · USD
66.56
-0.08 (-0.12%)
Oct 3, 2025, 4:00 PM EDT - Market closed
THNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 64.35 | 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 |
| Sep 18, 2025 | 64.00 | 65.03 | 64.00 | 64.74 | 64.74 | 2.18% | 30,021 |
| Sep 17, 2025 | 63.61 | 63.83 | 62.50 | 63.36 | 63.36 | 0.17% | 16,310 |
| Sep 16, 2025 | 63.00 | 63.30 | 62.79 | 63.25 | 63.25 | 0.33% | 25,976 |
| Sep 15, 2025 | 62.55 | 63.19 | 62.44 | 63.04 | 63.04 | 1.55% | 23,724 |
| Sep 12, 2025 | 62.73 | 62.73 | 62.00 | 62.08 | 62.08 | -0.64% | 37,061 |
| Sep 11, 2025 | 62.12 | 62.77 | 61.91 | 62.48 | 62.48 | 1.22% | 45,338 |
| Sep 10, 2025 | 62.33 | 62.33 | 61.39 | 61.73 | 61.73 | 0.04% | 33,437 |
| Sep 9, 2025 | 61.02 | 61.76 | 60.74 | 61.70 | 61.70 | 1.80% | 30,213 |
| Sep 8, 2025 | 59.97 | 60.77 | 59.97 | 60.61 | 60.61 | 1.47% | 10,891 |
| Sep 5, 2025 | 59.74 | 60.00 | 59.03 | 59.73 | 59.73 | 1.20% | 10,673 |
| 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 |