ROBO Global Artificial Intelligence ETF (THNQ)
NYSEARCA: THNQ · Real-Time Price · USD
56.20
+0.09 (0.16%)
Aug 7, 2025, 4:00 PM - Market closed
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 53.80 | 53.96 | 53.45 | 53.75 | 53.75 | 0.73% | 33,843 |
| Jun 24, 2025 | 52.99 | 53.36 | 52.61 | 53.36 | 53.36 | 2.56% | 32,723 |
| Jun 23, 2025 | 51.72 | 52.12 | 51.39 | 52.03 | 52.03 | 0.60% | 9,402 |
| Jun 20, 2025 | 52.87 | 52.87 | 51.49 | 51.72 | 51.72 | -0.86% | 16,830 |
| Jun 18, 2025 | 52.28 | 52.49 | 51.99 | 52.17 | 52.17 | -0.25% | 18,324 |
| Jun 17, 2025 | 51.98 | 52.50 | 51.38 | 52.30 | 52.30 | -0.03% | 14,401 |
| Jun 16, 2025 | 52.19 | 52.63 | 52.00 | 52.32 | 52.32 | 1.55% | 10,391 |
| Jun 13, 2025 | 51.63 | 52.28 | 51.42 | 51.52 | 51.52 | -1.97% | 12,967 |
| Jun 12, 2025 | 52.70 | 52.99 | 52.50 | 52.56 | 52.56 | -0.52% | 10,504 |
| Jun 11, 2025 | 53.33 | 53.33 | 52.62 | 52.83 | 52.83 | 0.41% | 15,105 |
| Jun 10, 2025 | 52.42 | 52.73 | 52.31 | 52.62 | 52.62 | 0.37% | 17,941 |
| Jun 9, 2025 | 52.24 | 52.70 | 52.00 | 52.42 | 52.42 | 0.61% | 14,736 |
| Jun 6, 2025 | 51.50 | 52.28 | 51.50 | 52.10 | 52.10 | 1.76% | 29,624 |
| Jun 5, 2025 | 51.98 | 52.23 | 51.20 | 51.20 | 51.20 | -0.62% | 36,673 |
| Jun 4, 2025 | 51.60 | 51.83 | 51.28 | 51.52 | 51.52 | 0.76% | 17,302 |
| Jun 3, 2025 | 50.81 | 51.16 | 50.61 | 51.13 | 51.13 | 0.91% | 15,383 |
| Jun 2, 2025 | 50.03 | 50.67 | 49.84 | 50.67 | 50.67 | 1.00% | 11,292 |
| May 30, 2025 | 50.57 | 50.57 | 49.41 | 50.16 | 50.16 | -1.03% | 12,429 |
| May 29, 2025 | 51.66 | 51.66 | 50.50 | 50.68 | 50.68 | -0.36% | 9,209 |
| May 28, 2025 | 51.30 | 51.30 | 50.76 | 50.87 | 50.87 | -0.55% | 21,023 |