ROBO Global Artificial Intelligence ETF (THNQ)
NYSEARCA: THNQ · Real-Time Price · USD
91.99
-0.05 (-0.06%)
At close: Sep 18, 2026, 4:00 PM EDT
91.99
0.00 (0.00%)
After-hours: Sep 18, 2026, 8:00 PM EDT
THNQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 92.62 | 92.62 | 91.19 | 91.99 | 91.99 | -0.06% | 28,482 |
| Sep 17, 2026 | 91.00 | 92.09 | 90.87 | 92.04 | 92.04 | 3.11% | 14,741 |
| Sep 16, 2026 | 89.54 | 90.58 | 88.98 | 89.27 | 89.27 | 0.41% | 9,145 |
| Sep 15, 2026 | 89.22 | 89.59 | 88.58 | 88.91 | 88.90 | -0.22% | 8,580 |
| Sep 14, 2026 | 87.54 | 89.47 | 87.54 | 89.10 | 89.10 | -0.49% | 12,172 |
| Sep 11, 2026 | 89.46 | 90.07 | 89.33 | 89.54 | 89.54 | 1.00% | 68,369 |
| Sep 10, 2026 | 88.63 | 89.60 | 88.55 | 88.66 | 88.66 | -1.43% | 8,894 |
| Sep 9, 2026 | 90.09 | 90.75 | 89.94 | 89.94 | 89.94 | -0.35% | 34,423 |
| Sep 8, 2026 | 90.59 | 91.11 | 89.95 | 90.26 | 90.26 | 0.01% | 18,353 |
| Sep 4, 2026 | 90.02 | 90.25 | 89.67 | 90.25 | 90.25 | 0.92% | 9,585 |
| Sep 3, 2026 | 88.42 | 89.99 | 88.31 | 89.43 | 89.43 | 1.94% | 15,172 |
| Sep 2, 2026 | 87.97 | 88.19 | 86.73 | 87.73 | 87.73 | -0.68% | 77,563 |
| Sep 1, 2026 | 90.14 | 90.14 | 88.30 | 88.33 | 88.33 | -2.99% | 12,811 |
| Aug 31, 2026 | 91.00 | 91.12 | 90.24 | 91.06 | 91.06 | 0.12% | 10,745 |
| Aug 28, 2026 | 92.83 | 92.83 | 90.93 | 90.94 | 90.94 | -2.05% | 14,167 |
| Aug 27, 2026 | 91.97 | 92.85 | 91.54 | 92.85 | 92.85 | 3.01% | 15,532 |
| Aug 26, 2026 | 89.24 | 90.63 | 89.24 | 90.14 | 90.14 | 0.26% | 18,920 |
| Aug 25, 2026 | 89.61 | 90.31 | 89.39 | 89.90 | 89.90 | 1.15% | 10,212 |
| Aug 24, 2026 | 90.02 | 90.36 | 88.42 | 88.88 | 88.88 | -2.21% | 20,052 |
| Aug 21, 2026 | 90.14 | 91.09 | 89.72 | 90.89 | 90.89 | 1.02% | 18,280 |
| Aug 20, 2026 | 89.78 | 90.40 | 89.78 | 89.97 | 89.97 | -0.34% | 19,606 |
| Aug 19, 2026 | 91.34 | 91.72 | 88.92 | 90.28 | 90.28 | -0.33% | 20,989 |
| Aug 18, 2026 | 91.46 | 92.34 | 90.21 | 90.58 | 90.58 | -3.17% | 20,762 |
| Aug 17, 2026 | 94.29 | 94.45 | 93.04 | 93.55 | 93.55 | -0.25% | 20,808 |
| Aug 14, 2026 | 94.04 | 94.58 | 93.31 | 93.78 | 93.78 | -0.64% | 20,117 |
| Aug 13, 2026 | 92.66 | 94.50 | 92.27 | 94.38 | 94.38 | 1.80% | 35,223 |
| Aug 12, 2026 | 92.73 | 93.00 | 92.23 | 92.72 | 92.71 | 1.58% | 41,200 |
| Aug 11, 2026 | 91.45 | 91.53 | 90.46 | 91.27 | 91.27 | 0.40% | 11,144 |
| Aug 10, 2026 | 90.53 | 91.51 | 90.44 | 90.91 | 90.91 | 0.41% | 14,074 |
| Aug 7, 2026 | 89.49 | 90.59 | 89.43 | 90.54 | 90.54 | 2.67% | 76,246 |
| Aug 6, 2026 | 87.47 | 89.25 | 87.04 | 88.18 | 88.18 | -1.13% | 14,669 |
| Aug 5, 2026 | 90.89 | 91.00 | 89.14 | 89.19 | 89.19 | -1.33% | 55,073 |
| Aug 4, 2026 | 88.30 | 90.60 | 88.05 | 90.39 | 90.39 | 3.97% | 25,133 |
| Aug 3, 2026 | 84.59 | 87.05 | 84.59 | 86.94 | 86.94 | 2.84% | 43,530 |
| Jul 31, 2026 | 84.73 | 85.01 | 82.99 | 84.54 | 84.54 | 1.65% | 18,019 |
| Jul 30, 2026 | 80.73 | 83.17 | 80.73 | 83.17 | 83.17 | 5.13% | 29,629 |
| Jul 29, 2026 | 80.49 | 81.88 | 78.68 | 79.11 | 79.11 | -2.06% | 14,294 |
| Jul 28, 2026 | 81.11 | 81.43 | 78.80 | 80.77 | 80.77 | -1.46% | 24,834 |
| Jul 27, 2026 | 83.26 | 83.26 | 80.90 | 81.97 | 81.97 | 0.10% | 15,804 |
| Jul 24, 2026 | 83.27 | 83.40 | 81.80 | 81.89 | 81.89 | -2.50% | 35,551 |
| Jul 23, 2026 | 84.75 | 84.84 | 83.09 | 83.99 | 83.99 | -1.34% | 35,565 |
| Jul 22, 2026 | 85.44 | 85.83 | 85.06 | 85.13 | 85.13 | -0.76% | 12,970 |
| Jul 21, 2026 | 85.10 | 85.98 | 85.10 | 85.78 | 85.78 | 1.88% | 17,572 |
| Jul 20, 2026 | 84.53 | 85.00 | 83.93 | 84.20 | 84.20 | 0.59% | 14,888 |
| Jul 17, 2026 | 82.41 | 84.34 | 81.15 | 83.71 | 83.71 | -1.08% | 24,833 |
| Jul 16, 2026 | 86.67 | 86.67 | 84.23 | 84.62 | 84.62 | -2.86% | 14,083 |
| Jul 15, 2026 | 89.15 | 89.15 | 86.13 | 87.11 | 87.11 | -1.21% | 13,885 |
| Jul 14, 2026 | 87.86 | 88.98 | 87.21 | 88.18 | 88.18 | 1.04% | 11,292 |
| Jul 13, 2026 | 88.66 | 88.66 | 87.14 | 87.27 | 87.27 | -2.29% | 20,102 |
| Jul 10, 2026 | 90.50 | 90.50 | 88.92 | 89.32 | 89.32 | -0.73% | 29,879 |