ROBO Global Artificial Intelligence ETF (THNQ)
77.51
+1.46 (1.91%)
NYSE · Last Trade: May 6th, 4:14 PM EDT
Historical Prices For ROBO Global Artificial Intelligence ETF (THNQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/05/2026 | 75.41 | 76.05 | 74.64 | 76.05 | 34,461 | 76.05 |
| 5/04/2026 | 74.16 | 74.99 | 73.68 | 74.42 | 12,660 | 74.42 |
| 5/01/2026 | 72.30 | 73.55 | 72.13 | 73.55 | 40,241 | 73.55 |
| 4/30/2026 | 70.86 | 71.60 | 69.69 | 71.51 | 12,603 | 71.51 |
| 4/29/2026 | 69.55 | 69.93 | 69.09 | 69.69 | 12,143 | 69.69 |
| 4/28/2026 | 70.12 | 70.36 | 69.05 | 69.92 | 10,946 | 69.92 |
| 4/27/2026 | 72.13 | 72.13 | 71.00 | 71.41 | 12,592 | 71.41 |
| 4/24/2026 | 70.96 | 72.53 | 70.75 | 72.27 | 26,164 | 72.27 |
| 4/23/2026 | 70.87 | 70.87 | 68.75 | 69.72 | 16,729 | 69.72 |
| 4/22/2026 | 70.98 | 71.53 | 70.94 | 71.22 | 9,595 | 71.22 |
| 4/21/2026 | 70.83 | 71.54 | 70.00 | 70.06 | 11,218 | 70.06 |
| 4/20/2026 | 69.15 | 70.00 | 69.15 | 69.69 | 17,164 | 69.69 |
| 4/17/2026 | 69.23 | 69.42 | 68.62 | 69.15 | 13,879 | 69.15 |
| 4/16/2026 | 67.96 | 68.58 | 67.54 | 68.43 | 23,296 | 68.43 |
| 4/15/2026 | 66.00 | 67.40 | 65.60 | 67.40 | 39,006 | 67.40 |
| 4/14/2026 | 64.44 | 65.73 | 64.44 | 65.60 | 13,269 | 65.60 |
| 4/13/2026 | 61.31 | 63.42 | 60.82 | 63.39 | 10,864 | 63.39 |
| 4/10/2026 | 61.96 | 61.96 | 61.25 | 61.43 | 19,499 | 61.43 |
| 4/09/2026 | 62.21 | 62.21 | 61.02 | 61.38 | 11,611 | 61.38 |
| 4/08/2026 | 63.05 | 63.32 | 61.89 | 62.05 | 20,465 | 62.05 |
| 4/07/2026 | 59.31 | 60.17 | 58.97 | 60.17 | 11,281 | 60.17 |
| 4/06/2026 | 60.60 | 60.60 | 59.87 | 60.08 | 5,911 | 60.08 |
| 4/02/2026 | 57.89 | 60.32 | 57.89 | 60.26 | 7,146 | 60.26 |
| 4/01/2026 | 59.46 | 60.27 | 59.35 | 59.58 | 17,795 | 59.58 |
| 3/31/2026 | 56.88 | 59.01 | 56.86 | 59.01 | 17,493 | 59.01 |
| 3/30/2026 | 57.95 | 57.95 | 55.58 | 55.88 | 32,127 | 55.88 |
| 3/27/2026 | 58.00 | 58.00 | 56.69 | 57.02 | 13,245 | 57.02 |
| 3/26/2026 | 59.80 | 60.54 | 58.95 | 59.17 | 15,253 | 59.17 |
| 3/25/2026 | 61.82 | 61.82 | 60.44 | 60.88 | 18,279 | 60.88 |
| 3/24/2026 | 60.61 | 61.01 | 60.01 | 60.25 | 9,642 | 60.25 |
| 3/23/2026 | 60.66 | 62.04 | 60.66 | 61.28 | 12,914 | 61.28 |
| 3/20/2026 | 61.23 | 61.23 | 59.21 | 59.70 | 40,911 | 59.70 |
| 3/19/2026 | 60.97 | 62.27 | 60.92 | 61.99 | 18,682 | 61.99 |
| 3/18/2026 | 61.60 | 62.41 | 61.60 | 61.89 | 7,211 | 61.89 |
| 3/17/2026 | 61.55 | 62.23 | 61.46 | 61.77 | 8,654 | 61.77 |
| 3/16/2026 | 61.00 | 61.84 | 61.00 | 61.26 | 10,649 | 61.26 |
| 3/13/2026 | 61.22 | 61.22 | 59.94 | 60.00 | 17,414 | 60.00 |
| 3/12/2026 | 61.57 | 61.71 | 60.20 | 60.20 | 29,000 | 60.20 |
| 3/11/2026 | 61.87 | 62.35 | 61.59 | 61.98 | 8,849 | 61.98 |
| 3/10/2026 | 61.97 | 62.26 | 61.47 | 61.47 | 4,571 | 61.47 |
| 3/09/2026 | 59.24 | 61.73 | 59.24 | 61.60 | 32,799 | 61.60 |
| 3/06/2026 | 60.73 | 61.58 | 60.00 | 60.24 | 24,290 | 60.24 |
| 3/05/2026 | 61.84 | 62.65 | 60.75 | 61.70 | 23,927 | 61.70 |
| 3/04/2026 | 61.33 | 61.99 | 61.31 | 61.73 | 8,796 | 61.73 |
| 3/03/2026 | 60.76 | 61.42 | 59.48 | 61.00 | 13,201 | 61.00 |
| 3/02/2026 | 61.33 | 62.95 | 61.33 | 62.77 | 13,214 | 62.77 |
| 2/27/2026 | 62.68 | 62.95 | 62.11 | 62.65 | 18,159 | 62.65 |
| 2/26/2026 | 64.16 | 64.64 | 63.28 | 64.03 | 13,957 | 64.03 |
| 2/25/2026 | 63.32 | 64.25 | 63.32 | 63.86 | 9,195 | 63.86 |
| 2/24/2026 | 62.10 | 63.25 | 62.10 | 62.97 | 8,704 | 62.97 |
| 2/23/2026 | 63.00 | 63.00 | 61.51 | 61.54 | 12,047 | 61.54 |
| 2/20/2026 | 64.00 | 65.09 | 63.60 | 63.60 | 10,550 | 63.60 |
| 2/19/2026 | 63.82 | 64.05 | 63.50 | 63.99 | 7,884 | 63.99 |
| 2/18/2026 | 63.48 | 64.44 | 63.12 | 63.87 | 7,660 | 63.87 |
| 2/17/2026 | 62.94 | 63.81 | 62.06 | 63.20 | 10,186 | 63.20 |
| 2/13/2026 | 62.82 | 63.91 | 62.82 | 63.26 | 10,297 | 63.26 |
| 2/12/2026 | 63.97 | 64.25 | 62.10 | 62.59 | 12,243 | 62.59 |
| 2/11/2026 | 64.56 | 64.56 | 62.94 | 63.60 | 25,819 | 63.60 |
| 2/10/2026 | 64.34 | 64.60 | 64.03 | 64.03 | 8,898 | 64.03 |
| 2/09/2026 | 61.95 | 63.75 | 61.94 | 63.62 | 10,195 | 63.62 |
| 2/06/2026 | 60.52 | 62.17 | 60.52 | 62.07 | 20,216 | 62.07 |