Skip to main content

Robo Global Artificial Intelligence ETF (NY: THNQ )

43.70 -0.10 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 43.67 43.78 43.31 43.70 16,925 -0.10(-0.23%)
Jun 13, 2024 44.25 44.25 43.61 43.80 12,340 -0.32(-0.71%)
Jun 12, 2024 44.01 44.41 43.84 44.12 13,072 +0.71(+1.64%)
Jun 11, 2024 43.22 43.47 43.00 43.41 13,830 +0.04(+0.09%)
Jun 10, 2024 42.95 43.54 42.95 43.37 9,229 +0.20(+0.47%)
Jun 07, 2024 43.23 43.34 43.07 43.16 24,971 -0.31(-0.70%)
Jun 06, 2024 43.32 43.50 43.32 43.47 8,598 +0.05(+0.12%)
Jun 05, 2024 42.82 43.42 42.78 43.42 14,530 +0.99(+2.33%)
Jun 04, 2024 42.40 42.44 42.18 42.43 12,088 +0.05(+0.11%)
Jun 03, 2024 42.93 43.13 42.13 42.38 34,012 +0.02(+0.04%)
May 31, 2024 42.60 42.61 41.68 42.37 84,844 -0.42(-0.98%)
May 30, 2024 43.40 43.40 42.69 42.79 1,048,770 -0.86(-1.97%)
May 29, 2024 43.53 43.88 43.38 43.65 15,362 -0.45(-1.03%)
May 28, 2024 44.29 44.31 43.89 44.10 15,580 +0.07(+0.16%)
May 24, 2024 43.90 44.25 43.86 44.03 14,294 +0.25(+0.58%)
May 23, 2024 44.77 44.89 43.78 43.78 25,305 -0.60(-1.35%)
May 22, 2024 44.45 44.67 44.16 44.38 8,608 -0.03(-0.07%)
May 21, 2024 44.24 44.58 44.19 44.41 8,756 -0.17(-0.39%)
May 20, 2024 44.43 44.71 44.43 44.58 16,884 +0.34(+0.77%)
May 17, 2024 44.35 44.50 44.09 44.24 20,597 -0.03(-0.07%)
May 16, 2024 44.40 44.50 44.27 44.27 11,736 -0.13(-0.30%)
May 15, 2024 43.89 44.50 43.52 44.41 26,285 +0.92(+2.11%)
May 14, 2024 43.28 43.75 43.24 43.49 8,157 +0.31(+0.72%)
May 13, 2024 43.50 43.50 43.12 43.18 10,239 +0.27(+0.62%)
May 10, 2024 43.11 43.11 42.77 42.91 8,941 -0.04(-0.10%)
May 09, 2024 42.91 43.08 42.80 42.95 8,675 +0.14(+0.34%)
May 08, 2024 42.88 42.91 42.50 42.81 16,920 -0.45(-1.03%)
May 07, 2024 43.49 43.49 43.20 43.26 10,485 -0.22(-0.50%)
May 06, 2024 43.07 43.50 43.07 43.47 20,678 +0.61(+1.43%)
May 03, 2024 43.00 43.10 42.60 42.86 21,292 +0.54(+1.28%)
May 02, 2024 42.09 42.32 41.59 42.32 11,893 +0.83(+2.00%)
May 01, 2024 41.77 42.09 41.22 41.49 10,874 -0.30(-0.72%)
Apr 30, 2024 42.59 42.67 41.79 41.79 11,127 -0.97(-2.27%)
Apr 29, 2024 42.63 42.86 42.51 42.76 11,759 +0.40(+0.93%)
Apr 26, 2024 42.08 42.55 42.08 42.36 15,048 +0.91(+2.21%)
Apr 25, 2024 40.76 41.55 40.64 41.45 17,674 -0.15(-0.36%)
Apr 24, 2024 41.81 41.94 41.34 41.60 11,760 +0.25(+0.60%)
Apr 23, 2024 40.56 41.51 40.56 41.35 8,794 +1.12(+2.79%)
Apr 22, 2024 40.02 40.44 39.68 40.23 11,657 +0.39(+0.97%)
Apr 19, 2024 40.44 40.55 39.66 39.84 20,000 -0.73(-1.81%)
Apr 18, 2024 40.76 41.15 40.30 40.57 33,241 -0.20(-0.48%)
Apr 17, 2024 41.40 41.40 40.77 40.77 28,064 -0.57(-1.38%)
Apr 16, 2024 41.34 41.63 41.11 41.34 18,283 -0.11(-0.27%)
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%)
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.