ROBO Global Artificial Intelligence ETF (THNQ)
NYSEARCA: THNQ · Real-Time Price · USD
62.77
+0.12 (0.19%)
At close: Mar 2, 2026, 4:00 PM EST
62.77
0.00 (0.00%)
After-hours: Mar 2, 2026, 8:00 PM EST
THNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 61.33 | 62.95 | 61.33 | 62.77 | 62.77 | 0.19% | 13,212 |
| Feb 27, 2026 | 62.68 | 62.95 | 62.11 | 62.65 | 62.65 | -2.16% | 18,137 |
| Feb 26, 2026 | 64.16 | 64.64 | 63.28 | 64.03 | 64.03 | 0.27% | 13,956 |
| Feb 25, 2026 | 63.32 | 64.25 | 63.32 | 63.86 | 63.86 | 1.41% | 9,194 |
| Feb 24, 2026 | 62.10 | 63.25 | 62.10 | 62.97 | 62.97 | 2.32% | 8,704 |
| Feb 23, 2026 | 63.00 | 63.00 | 61.51 | 61.54 | 61.54 | -3.24% | 12,046 |
| Feb 20, 2026 | 64.00 | 65.09 | 63.60 | 63.60 | 63.60 | -0.61% | 10,550 |
| Feb 19, 2026 | 63.82 | 64.05 | 63.50 | 63.99 | 63.99 | 0.20% | 7,884 |
| Feb 18, 2026 | 63.48 | 64.44 | 63.12 | 63.87 | 63.87 | 1.05% | 7,660 |
| Feb 17, 2026 | 62.94 | 63.81 | 62.06 | 63.20 | 63.20 | -0.09% | 10,186 |
| Feb 13, 2026 | 62.82 | 63.91 | 62.82 | 63.26 | 63.26 | 1.07% | 10,297 |
| Feb 12, 2026 | 63.97 | 64.25 | 62.10 | 62.59 | 62.59 | -1.59% | 12,243 |
| Feb 11, 2026 | 64.56 | 64.56 | 62.94 | 63.60 | 63.60 | -0.67% | 25,819 |
| Feb 10, 2026 | 64.34 | 64.60 | 64.03 | 64.03 | 64.03 | 0.64% | 8,898 |
| Feb 9, 2026 | 61.95 | 63.75 | 61.94 | 63.62 | 63.62 | 2.50% | 10,195 |
| Feb 6, 2026 | 60.52 | 62.17 | 60.52 | 62.07 | 62.07 | 4.16% | 20,171 |
| Feb 5, 2026 | 60.38 | 61.11 | 59.50 | 59.59 | 59.59 | -2.89% | 38,825 |
| Feb 4, 2026 | 62.80 | 62.80 | 60.33 | 61.37 | 61.37 | -2.24% | 23,448 |
| Feb 3, 2026 | 65.18 | 65.18 | 61.81 | 62.77 | 62.77 | -2.92% | 24,859 |
| Feb 2, 2026 | 63.89 | 65.44 | 63.89 | 64.66 | 64.66 | 0.46% | 16,810 |
| Jan 30, 2026 | 65.11 | 65.77 | 64.36 | 64.36 | 64.36 | -2.35% | 15,744 |
| Jan 29, 2026 | 67.45 | 67.45 | 64.66 | 65.91 | 65.91 | -1.79% | 24,508 |
| Jan 28, 2026 | 67.35 | 67.90 | 67.08 | 67.11 | 67.11 | -0.04% | 10,915 |
| Jan 27, 2026 | 66.61 | 67.25 | 66.61 | 67.14 | 67.14 | 1.18% | 12,760 |
| Jan 26, 2026 | 65.80 | 66.59 | 65.80 | 66.36 | 66.36 | 0.81% | 11,438 |
| Jan 23, 2026 | 66.07 | 66.48 | 65.70 | 65.82 | 65.82 | -0.47% | 12,605 |
| Jan 22, 2026 | 65.77 | 66.36 | 65.77 | 66.13 | 66.13 | 1.83% | 19,221 |
| Jan 21, 2026 | 64.18 | 65.36 | 64.02 | 64.94 | 64.94 | 1.22% | 26,625 |
| Jan 20, 2026 | 64.42 | 64.99 | 63.43 | 64.16 | 64.16 | -2.00% | 19,023 |
| Jan 16, 2026 | 65.82 | 65.96 | 65.28 | 65.47 | 65.47 | 0.40% | 19,272 |
| Jan 15, 2026 | 65.71 | 66.02 | 65.21 | 65.21 | 65.21 | 0.45% | 20,422 |
| Jan 14, 2026 | 65.81 | 65.81 | 64.51 | 64.92 | 64.92 | -1.52% | 13,283 |
| Jan 13, 2026 | 66.35 | 66.92 | 65.62 | 65.92 | 65.92 | 0.05% | 5,566 |
| Jan 12, 2026 | 65.00 | 66.20 | 65.00 | 65.89 | 65.89 | 0.78% | 28,208 |
| Jan 9, 2026 | 64.92 | 65.56 | 64.92 | 65.38 | 65.38 | 0.51% | 18,470 |
| Jan 8, 2026 | 66.53 | 66.53 | 64.90 | 65.05 | 65.05 | -2.24% | 38,451 |
| Jan 7, 2026 | 66.60 | 66.86 | 66.28 | 66.54 | 66.54 | -0.43% | 12,906 |
| Jan 6, 2026 | 65.79 | 66.83 | 65.60 | 66.83 | 66.83 | 2.03% | 19,501 |
| Jan 5, 2026 | 65.39 | 65.62 | 65.19 | 65.50 | 65.50 | 1.72% | 11,300 |
| Jan 2, 2026 | 64.31 | 64.65 | 63.83 | 64.39 | 64.39 | 1.42% | 24,806 |
| Dec 31, 2025 | 64.57 | 64.57 | 63.49 | 63.49 | 63.49 | -0.66% | 35,401 |
| Dec 30, 2025 | 64.70 | 64.70 | 63.91 | 63.91 | 63.91 | -0.59% | 10,928 |
| Dec 29, 2025 | 64.40 | 64.60 | 64.10 | 64.29 | 64.16 | -0.94% | 20,105 |
| Dec 26, 2025 | 65.22 | 65.22 | 64.73 | 64.90 | 64.77 | 0.06% | 5,091 |
| Dec 24, 2025 | 64.69 | 65.05 | 64.69 | 64.86 | 64.73 | 0.02% | 13,846 |
| Dec 23, 2025 | 64.97 | 65.17 | 64.33 | 64.85 | 64.72 | -0.57% | 10,597 |
| Dec 22, 2025 | 65.07 | 65.22 | 64.67 | 65.22 | 65.09 | 1.30% | 21,738 |
| Dec 19, 2025 | 63.47 | 64.50 | 63.47 | 64.38 | 64.25 | 2.40% | 11,209 |
| Dec 18, 2025 | 63.00 | 63.37 | 62.69 | 62.87 | 62.74 | 1.92% | 16,654 |
| Dec 17, 2025 | 63.64 | 63.64 | 61.69 | 61.69 | 61.56 | -2.16% | 15,014 |