Skip to main content

Robo Global Artificial Intelligence ETF (NY: THNQ )

41.45 -0.89 (-2.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 42.70 42.70 41.35 41.45 23,337 -0.89(-2.10%)
Apr 12, 2024 43.04 43.04 42.26 42.34 15,845 -1.36(-3.11%)
Apr 11, 2024 43.48 43.70 42.96 43.70 7,520 +0.52(+1.20%)
Apr 10, 2024 43.17 43.37 42.95 43.18 22,311 -0.61(-1.39%)
Apr 09, 2024 43.78 43.83 43.42 43.79 12,681 +0.27(+0.62%)
Apr 08, 2024 43.42 43.79 43.24 43.52 10,773 +0.29(+0.67%)
Apr 05, 2024 42.81 43.53 42.81 43.23 19,649 +0.42(+0.99%)
Apr 04, 2024 43.95 44.11 42.80 42.81 22,623 -0.63(-1.45%)
Apr 03, 2024 43.16 43.67 43.14 43.44 8,754 +0.14(+0.32%)
Apr 02, 2024 43.39 43.39 42.97 43.30 19,061 -0.77(-1.75%)
Apr 01, 2024 44.36 44.37 43.83 44.07 44,725 -0.04(-0.09%)
Mar 28, 2024 44.07 44.28 44.04 44.11 15,649 +0.25(+0.57%)
Mar 27, 2024 44.41 44.41 43.68 43.86 15,422 -0.19(-0.43%)
Mar 26, 2024 44.08 44.37 43.87 44.05 51,066 +0.10(+0.23%)
Mar 25, 2024 43.80 44.09 43.79 43.95 18,504 -0.05(-0.11%)
Mar 22, 2024 44.17 44.28 43.81 44.00 23,591 -0.29(-0.65%)
Mar 21, 2024 44.78 44.79 44.24 44.29 18,212 +0.11(+0.25%)
Mar 20, 2024 43.61 44.30 43.49 44.18 10,243 +0.69(+1.59%)
Mar 19, 2024 43.25 43.57 42.96 43.49 14,719 -0.01(-0.02%)
Mar 18, 2024 43.89 43.89 43.46 43.50 24,875 +0.30(+0.69%)
Mar 15, 2024 43.54 43.65 43.18 43.20 32,825 -0.59(-1.35%)
Mar 14, 2024 44.61 44.63 43.51 43.79 37,865 -0.77(-1.73%)
Mar 13, 2024 44.75 44.85 44.47 44.56 16,009 -0.20(-0.45%)
Mar 12, 2024 44.47 44.88 44.20 44.76 14,998 +0.56(+1.27%)
Mar 11, 2024 44.13 44.49 44.03 44.20 25,037 -0.18(-0.41%)
Mar 08, 2024 45.00 45.54 44.31 44.38 23,264 -0.44(-0.98%)
Mar 07, 2024 44.58 45.00 44.32 44.82 22,183 +0.63(+1.43%)
Mar 06, 2024 44.34 44.49 43.97 44.19 29,446 +0.71(+1.63%)
Mar 05, 2024 44.32 44.32 43.19 43.48 29,058 -1.12(-2.51%)
Mar 04, 2024 44.89 44.98 44.46 44.60 45,496 -0.14(-0.31%)
Mar 01, 2024 44.29 44.97 44.10 44.74 30,521 +0.45(+1.02%)
Feb 29, 2024 43.89 44.33 43.73 44.29 40,805 +0.76(+1.75%)
Feb 28, 2024 44.39 44.39 43.40 43.53 28,886 -0.49(-1.11%)
Feb 27, 2024 44.01 44.21 43.78 44.02 31,001 +0.34(+0.78%)
Feb 26, 2024 43.52 44.07 43.48 43.68 32,748 +0.24(+0.55%)
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%)
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.