ROBO Global Artificial Intelligence ETF (THNQ)
NYSEARCA: THNQ · Real-Time Price · USD
54.61
+0.21 (0.39%)
At close: Jul 16, 2025, 4:00 PM
54.61
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT
THNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 54.49 | 54.73 | 53.63 | 54.50 | - | 0.18% | 21,730 |
| 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 |
| May 27, 2025 | 51.17 | 51.25 | 50.83 | 51.15 | 51.15 | 1.74% | 12,381 |
| May 23, 2025 | 49.87 | 50.30 | 49.77 | 50.27 | 50.27 | -0.15% | 6,046 |
| May 22, 2025 | 50.44 | 50.92 | 50.25 | 50.35 | 50.35 | -0.17% | 18,512 |
| May 21, 2025 | 50.66 | 51.40 | 50.26 | 50.44 | 50.44 | -1.74% | 5,082 |
| May 20, 2025 | 51.49 | 51.49 | 50.80 | 51.33 | 51.33 | -0.06% | 8,447 |
| May 19, 2025 | 50.50 | 51.50 | 50.50 | 51.36 | 51.36 | 0.27% | 10,152 |
| May 16, 2025 | 50.91 | 51.55 | 50.91 | 51.22 | 51.22 | 0.51% | 15,166 |
| May 15, 2025 | 51.46 | 51.46 | 50.66 | 50.96 | 50.96 | -0.93% | 5,632 |
| May 14, 2025 | 51.94 | 51.96 | 51.23 | 51.44 | 51.44 | 0.58% | 26,706 |
| May 13, 2025 | 50.02 | 51.29 | 50.02 | 51.14 | 51.14 | 2.53% | 22,374 |
| May 12, 2025 | 49.90 | 49.91 | 49.16 | 49.88 | 49.88 | 5.57% | 26,372 |
| May 9, 2025 | 47.80 | 47.90 | 47.03 | 47.25 | 47.25 | -0.25% | 8,899 |
| May 8, 2025 | 46.97 | 47.73 | 46.95 | 47.37 | 47.37 | 1.74% | 8,369 |
| May 7, 2025 | 45.99 | 46.56 | 45.83 | 46.56 | 46.56 | 1.37% | 26,447 |
| May 6, 2025 | 45.63 | 46.52 | 45.63 | 45.93 | 45.93 | -1.31% | 14,512 |
| May 5, 2025 | 46.61 | 47.01 | 46.51 | 46.54 | 46.54 | -0.15% | 13,489 |