ROBO Global Artificial Intelligence ETF (THNQ)

NYSEARCA: THNQ · Real-Time Price · USD

89.98

+2.10 (2.39%)

At close: Jul 9, 2026, 4:00 PM EDT

90.07

+0.09 (0.10%)

After-hours: Jul 9, 2026, 8:00 PM EDT

THNQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	88.46	90.29	88.46	89.98	89.98	2.39%	8,845
Jul 8, 2026	86.63	87.88	85.82	87.88	87.88	0.83%	11,672
Jul 7, 2026	88.28	88.89	86.53	87.16	87.16	-3.19%	21,914
Jul 6, 2026	88.69	90.88	88.69	90.03	90.03	2.10%	19,468
Jul 2, 2026	91.42	91.59	87.71	88.18	88.18	-2.56%	25,712
Jul 1, 2026	90.86	91.80	90.26	90.50	90.50	-0.78%	20,946
Jun 30, 2026	88.89	91.57	88.89	91.21	91.21	3.12%	22,509
Jun 29, 2026	86.54	88.79	86.54	88.45	88.45	3.64%	18,799
Jun 26, 2026	84.05	85.74	84.05	85.34	85.34	-0.78%	11,026
Jun 25, 2026	87.66	87.95	85.10	86.01	86.01	0.34%	16,927
Jun 24, 2026	86.24	86.50	84.69	85.72	85.72	-0.80%	63,786
Jun 23, 2026	86.31	87.27	85.88	86.41	86.41	-3.25%	18,084
Jun 22, 2026	89.80	90.94	88.59	89.31	89.31	-0.19%	38,291
Jun 18, 2026	88.51	89.63	87.52	89.48	89.48	2.72%	30,080
Jun 17, 2026	87.76	89.38	86.86	87.11	87.11	-0.48%	38,686
Jun 16, 2026	89.66	89.68	87.35	87.53	87.53	-2.51%	29,624
Jun 15, 2026	89.16	89.90	88.12	89.78	89.78	4.22%	22,987
Jun 12, 2026	86.15	86.90	84.73	86.15	86.15	0.63%	29,123
Jun 11, 2026	82.80	85.76	82.36	85.61	85.61	3.83%	19,700
Jun 10, 2026	83.46	85.67	82.45	82.45	82.45	-2.32%	22,291
Jun 9, 2026	86.86	88.00	80.70	84.41	84.41	-1.88%	45,119
Jun 8, 2026	86.68	87.21	85.51	86.03	86.03	2.09%	21,003
Jun 5, 2026	88.46	88.50	84.18	84.27	84.27	-6.98%	137,622
Jun 4, 2026	89.13	91.33	88.63	90.59	90.59	-0.95%	25,984
Jun 3, 2026	93.21	93.21	90.38	91.46	91.46	-2.20%	44,069
Jun 2, 2026	92.00	93.59	92.00	93.52	93.52	0.88%	38,380
Jun 1, 2026	89.54	93.19	89.45	92.70	92.70	3.73%	55,397
May 29, 2026	88.40	89.80	87.59	89.37	89.37	1.34%	31,858
May 28, 2026	86.65	88.44	85.94	88.19	88.19	2.80%	81,292
May 27, 2026	86.66	86.66	84.69	85.79	85.79	-1.07%	29,125
May 26, 2026	86.33	86.72	85.34	86.72	86.72	2.36%	39,557
May 22, 2026	83.61	84.99	83.61	84.72	84.72	2.78%	21,119
May 21, 2026	81.00	82.54	80.53	82.43	82.43	3.13%	38,680
May 20, 2026	78.49	79.99	78.00	79.92	79.92	2.84%	66,152
May 19, 2026	77.00	78.40	76.50	77.72	77.72	-0.44%	11,565
May 18, 2026	79.22	79.22	77.19	78.06	78.06	-0.92%	13,146
May 15, 2026	78.55	79.72	77.94	78.78	78.78	-2.02%	12,066
May 14, 2026	79.91	80.62	79.05	80.41	80.41	0.37%	15,969
May 13, 2026	79.37	80.22	78.29	80.11	80.11	1.94%	20,289
May 12, 2026	79.54	79.90	76.75	78.59	78.59	-2.18%	23,689
May 11, 2026	79.17	80.89	79.17	80.34	80.34	1.64%	52,246
May 8, 2026	78.31	79.20	77.90	79.04	79.04	0.76%	15,691
May 7, 2026	79.00	79.49	77.61	78.44	78.44	0.45%	25,125
May 6, 2026	76.73	78.09	76.03	78.09	78.09	2.68%	26,256
May 5, 2026	75.41	76.05	74.64	76.05	76.05	2.19%	34,460
May 4, 2026	74.16	74.99	73.68	74.42	74.42	1.18%	12,660
May 1, 2026	72.30	73.55	72.13	73.55	73.55	2.85%	40,241
Apr 30, 2026	70.86	71.60	69.69	71.51	71.51	2.62%	12,603
Apr 29, 2026	69.55	69.93	69.09	69.69	69.69	-0.32%	12,143
Apr 28, 2026	70.12	70.37	69.05	69.92	69.92	-2.09%	10,948