ROBO Global Artificial Intelligence ETF (THNQ)

Last Price89.48

Change+2.37 (2.72%)

NYSE· Last Trade: Jun 21st, 11:22 AM EDT

Historical Prices For ROBO Global Artificial Intelligence ETF (THNQ)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	88.51	89.63	87.52	89.48	30,338	89.48
6/17/2026	87.76	89.38	86.86	87.11	38,839	87.11
6/16/2026	89.66	89.68	87.35	87.53	29,624	87.53
6/15/2026	89.16	89.90	88.12	89.78	23,109	89.78
6/12/2026	86.15	86.90	84.72	86.15	29,124	86.15
6/11/2026	82.80	85.76	82.36	85.61	19,706	85.61
6/10/2026	83.46	85.67	82.45	82.45	22,294	82.45
6/09/2026	86.86	88.00	80.70	84.41	45,120	84.41
6/08/2026	86.68	87.21	85.51	86.03	22,602	86.03
6/05/2026	88.46	88.50	84.17	84.27	137,626	84.27
6/04/2026	89.13	91.33	88.63	90.59	25,984	90.59
6/03/2026	93.21	93.21	90.38	91.46	44,088	91.46
6/02/2026	92.00	93.59	92.00	93.52	38,420	93.52
6/01/2026	89.54	93.19	89.45	92.70	55,412	92.70
5/29/2026	88.40	89.80	87.59	89.37	31,866	89.37
5/28/2026	86.65	88.44	85.94	88.19	81,341	88.19
5/27/2026	86.66	86.66	84.69	85.79	29,143	85.79
5/26/2026	86.33	86.72	85.34	86.72	39,573	86.72
5/22/2026	83.61	84.99	83.61	84.72	21,120	84.72
5/21/2026	81.00	82.54	80.53	82.43	39,032	82.43
5/20/2026	78.49	79.99	78.00	79.92	66,159	79.92
5/19/2026	77.00	78.40	76.50	77.72	11,568	77.72
5/18/2026	79.22	79.22	77.19	78.06	13,152	78.06
5/15/2026	78.55	79.72	77.94	78.78	12,067	78.78
5/14/2026	79.91	80.62	79.05	80.41	15,969	80.41
5/13/2026	79.37	80.22	78.29	80.11	20,290	80.11
5/12/2026	79.54	79.90	76.75	78.59	23,689	78.59
5/11/2026	79.17	80.89	79.17	80.34	52,246	80.34
5/08/2026	78.31	79.20	77.90	79.04	15,691	79.04
5/07/2026	79.00	79.49	77.61	78.44	25,125	78.44
5/06/2026	76.73	78.09	76.03	78.09	26,208	78.09
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