Skip to main content

Robo Global Artificial Intelligence ETF (NY: THNQ )

43.44 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 43.69 43.69 43.16 43.44 24,834 +0.05(+0.12%)
Feb 22, 2024 43.10 43.57 43.08 43.39 37,543 +1.43(+3.41%)
Feb 21, 2024 42.08 42.26 41.68 41.96 36,780 -0.98(-2.28%)
Feb 20, 2024 43.27 43.27 42.52 42.94 31,452 -0.63(-1.45%)
Feb 16, 2024 44.22 44.22 43.55 43.57 27,520 -0.52(-1.18%)
Feb 15, 2024 44.16 44.29 43.74 44.09 44,503 +0.21(+0.48%)
Feb 14, 2024 43.25 43.88 43.13 43.88 38,660 +1.15(+2.69%)
Feb 13, 2024 42.69 43.26 42.31 42.73 57,565 -1.41(-3.19%)
Feb 12, 2024 44.89 44.89 43.85 44.14 49,365 -0.27(-0.61%)
Feb 09, 2024 43.96 44.48 43.90 44.41 59,497 +1.04(+2.41%)
Feb 08, 2024 42.91 43.46 42.79 43.37 31,978 +0.55(+1.27%)
Feb 07, 2024 42.47 42.87 42.27 42.82 26,321 +0.65(+1.54%)
Feb 06, 2024 42.38 42.41 41.77 42.17 17,634 +0.07(+0.17%)
Feb 05, 2024 42.32 42.40 41.65 42.10 37,951 -0.28(-0.65%)
Feb 02, 2024 42.06 42.52 41.74 42.38 34,678 +0.57(+1.36%)
Feb 01, 2024 41.68 41.87 41.37 41.81 34,490 +0.32(+0.77%)
Jan 31, 2024 42.07 42.07 41.34 41.49 44,053 -0.97(-2.29%)
Jan 30, 2024 42.80 42.80 42.33 42.46 36,311 -0.37(-0.86%)
Jan 29, 2024 42.18 42.83 42.12 42.83 37,746 +0.83(+1.98%)
Jan 26, 2024 42.10 42.35 41.99 42.00 81,714 -0.22(-0.52%)
Jan 25, 2024 42.74 42.74 42.01 42.22 26,949 -0.03(-0.07%)
Jan 24, 2024 42.78 42.82 42.23 42.25 74,075 +0.05(+0.12%)
Jan 23, 2024 42.42 42.42 41.97 42.20 47,458 +0.14(+0.34%)
Jan 22, 2024 42.13 42.39 41.83 42.06 58,462 +0.42(+1.00%)
Jan 19, 2024 41.20 41.66 40.93 41.64 144,475 +0.75(+1.83%)
Jan 18, 2024 40.77 40.94 40.37 40.89 57,861 +0.66(+1.64%)
Jan 17, 2024 40.26 40.35 39.72 40.23 32,519 -0.44(-1.08%)
Jan 16, 2024 40.64 40.86 40.38 40.67 31,777 -0.19(-0.46%)
Jan 12, 2024 41.31 41.36 40.69 40.86 35,891 -0.17(-0.42%)
Jan 11, 2024 40.93 41.03 40.36 41.03 30,882 +0.38(+0.93%)
Jan 10, 2024 40.62 40.87 40.46 40.65 37,009 +0.23(+0.56%)
Jan 09, 2024 40.00 40.64 40.00 40.43 22,815 +0.01(+0.02%)
Jan 08, 2024 39.35 40.42 39.35 40.42 20,834 +1.30(+3.33%)
Jan 05, 2024 38.92 40.07 38.92 39.12 21,063 +0.06(+0.15%)
Jan 04, 2024 39.00 39.34 38.77 39.06 24,646 -0.20(-0.51%)
Jan 03, 2024 39.60 39.66 39.15 39.25 36,624 -0.76(-1.89%)
Jan 02, 2024 40.79 40.84 39.75 40.01 34,928 -1.23(-2.98%)
Dec 29, 2023 41.68 41.73 41.14 41.24 18,018 -0.39(-0.94%)
Dec 28, 2023 41.89 41.89 41.58 41.63 23,616 -0.03(-0.06%)
Dec 27, 2023 41.77 41.77 41.48 41.66 22,200 +0.05(+0.11%)
Dec 26, 2023 41.32 41.72 41.29 41.61 31,174 +0.40(+0.97%)
Dec 22, 2023 41.48 41.48 41.06 41.21 24,008 -0.10(-0.25%)
Dec 21, 2023 40.96 41.96 40.83 41.31 29,529 +0.76(+1.88%)
Dec 20, 2023 41.30 41.48 40.55 40.55 30,947 -0.88(-2.12%)
Dec 19, 2023 41.19 41.51 41.19 41.43 17,402 +0.37(+0.90%)
Dec 18, 2023 41.01 41.22 40.76 41.06 13,738 +0.06(+0.15%)
Dec 15, 2023 41.10 41.36 40.74 41.00 9,551 -0.02(-0.05%)
Dec 14, 2023 40.74 41.09 40.58 41.02 37,427 +0.67(+1.65%)
Dec 13, 2023 40.00 40.57 39.49 40.35 24,109 +0.52(+1.32%)
Dec 12, 2023 39.53 39.96 39.43 39.83 26,240 +0.18(+0.45%)
Dec 11, 2023 39.25 39.77 39.25 39.65 29,145 +0.39(+1.00%)
Dec 08, 2023 38.75 39.31 38.30 39.26 17,346 +0.48(+1.24%)
Dec 07, 2023 38.78 38.85 38.57 38.78 10,671 +0.26(+0.66%)
Dec 06, 2023 39.10 39.26 38.52 38.52 9,006 -0.38(-0.97%)
Dec 05, 2023 38.60 38.90 38.50 38.90 11,876 +0.04(+0.11%)
Dec 04, 2023 38.80 38.99 38.31 38.86 29,929 -0.19(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.