ROBO Global Artificial Intelligence ETF (THNQ)

59.70
-2.29 (-3.70%)
NYSE · Last Trade: Mar 22nd, 1:44 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ROBO Global Artificial Intelligence ETF (THNQ)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202661.2361.2359.2159.7040,91159.70
3/19/202660.9762.2760.9261.9918,68261.99
3/18/202661.6062.4161.6061.897,21161.89
3/17/202661.5562.2361.4661.778,65461.77
3/16/202661.0061.8461.0061.2610,64961.26
3/13/202661.2261.2259.9460.0017,41460.00
3/12/202661.5761.7160.2060.2029,00060.20
3/11/202661.8762.3561.5961.988,84961.98
3/10/202661.9762.2661.4761.474,57161.47
3/09/202659.2461.7359.2461.6032,79961.60
3/06/202660.7361.5860.0060.2424,29060.24
3/05/202661.8462.6560.7561.7023,92761.70
3/04/202661.3361.9961.3161.738,79661.73
3/03/202660.7661.4259.4861.0013,20161.00
3/02/202661.3362.9561.3362.7713,21462.77
2/27/202662.6862.9562.1162.6518,15962.65
2/26/202664.1664.6463.2864.0313,95764.03
2/25/202663.3264.2563.3263.869,19563.86
2/24/202662.1063.2562.1062.978,70462.97
2/23/202663.0063.0061.5161.5412,04761.54
2/20/202664.0065.0963.6063.6010,55063.60
2/19/202663.8264.0563.5063.997,88463.99
2/18/202663.4864.4463.1263.877,66063.87
2/17/202662.9463.8162.0663.2010,18663.20
2/13/202662.8263.9162.8263.2610,29763.26
2/12/202663.9764.2562.1062.5912,24362.59
2/11/202664.5664.5662.9463.6025,81963.60
2/10/202664.3464.6064.0364.038,89864.03
2/09/202661.9563.7561.9463.6210,19563.62
2/06/202660.5262.1760.5262.0720,21662.07
2/05/202660.3860.9559.5059.5938,82559.59
2/04/202662.8062.8060.3361.3723,44861.37
2/03/202665.1865.1861.8162.7724,85962.77
2/02/202663.8965.4463.8964.6616,82564.66
1/30/202665.1165.7764.3664.3615,74464.36
1/29/202667.4567.4564.6665.9124,50865.91
1/28/202667.3567.9067.0867.1110,92567.11
1/27/202666.6167.2566.6167.1412,76067.14
1/26/202665.8066.5965.8066.3611,43966.36
1/23/202666.0766.4865.7065.8212,62165.82
1/22/202665.7766.3665.7766.1319,22166.13
1/21/202664.1865.3664.0264.9426,62564.94
1/20/202664.4264.9963.4364.1618,94364.16
1/16/202665.8265.9665.2865.4719,27265.47
1/15/202665.7166.0265.2165.2120,42265.21
1/14/202665.8165.8164.5164.9213,28364.92
1/13/202666.3566.9265.6265.925,56465.92
1/12/202665.0066.2065.0065.8928,20865.89
1/09/202664.9265.5664.9265.3818,47065.38
1/08/202666.5366.5364.9065.0538,45165.05
1/07/202666.6066.8666.2866.5412,90666.54
1/06/202665.7966.8365.6066.8319,50966.83
1/05/202665.3965.6265.1965.5011,30065.50
1/02/202664.3164.6563.8364.3924,80664.39
12/31/202564.5764.5763.4963.4935,40163.49
12/30/202564.7064.7063.9163.9110,93363.91
12/29/202564.4064.6064.1064.2920,10564.16
12/26/202565.2265.2264.7364.905,09164.77
12/24/202564.6965.0564.6964.8613,84664.73
12/23/202564.9765.1764.3364.8510,59764.72
12/22/202565.0765.2264.6765.2221,73165.09