Robo Global Artificial Intelligence ETF (THNQ)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.38

-0.09

(-0.21%)

As of 11:07AM EDT. Market open.

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	43.49	43.38	43.25	43.38	43.38	2,545
06 May 2024	43.07	43.50	43.07	43.47	43.47	20,700
03 May 2024	43.00	43.10	42.60	42.86	42.86	21,300
02 May 2024	42.09	42.32	41.58	42.32	42.32	11,900
01 May 2024	41.77	42.09	41.22	41.49	41.49	10,900
30 Apr 2024	42.59	42.67	41.79	41.79	41.79	11,100
29 Apr 2024	42.63	42.86	42.51	42.76	42.76	11,800
26 Apr 2024	42.08	42.55	42.08	42.36	42.36	15,000
25 Apr 2024	40.76	41.55	40.64	41.45	41.45	17,700
24 Apr 2024	41.81	41.94	41.34	41.60	41.60	11,700
23 Apr 2024	40.56	41.51	40.56	41.35	41.35	8,800
22 Apr 2024	40.02	40.44	39.67	40.23	40.23	11,700
19 Apr 2024	40.44	40.55	39.66	39.84	39.84	20,000
18 Apr 2024	40.76	41.15	40.31	40.57	40.57	33,200
17 Apr 2024	41.40	41.40	40.77	40.77	40.77	28,100
16 Apr 2024	41.34	41.63	41.11	41.34	41.34	18,300
15 Apr 2024	42.70	42.70	41.35	41.45	41.45	23,300
12 Apr 2024	43.04	43.04	42.26	42.34	42.34	15,800
11 Apr 2024	43.48	43.70	42.96	43.70	43.70	7,500
10 Apr 2024	43.17	43.37	42.95	43.18	43.18	22,300
09 Apr 2024	43.78	43.83	43.42	43.79	43.79	12,700
08 Apr 2024	43.42	43.79	43.24	43.52	43.52	10,800
05 Apr 2024	42.81	43.53	42.81	43.23	43.23	19,600
04 Apr 2024	43.95	44.11	42.80	42.81	42.81	22,600
03 Apr 2024	43.16	43.67	43.14	43.44	43.44	8,800
02 Apr 2024	43.39	43.39	42.97	43.30	43.30	19,100
01 Apr 2024	44.36	44.37	43.83	44.07	44.07	44,700
28 Mar 2024	44.07	44.28	44.04	44.11	44.11	15,600
27 Mar 2024	44.41	44.41	43.68	43.86	43.86	15,300
26 Mar 2024	44.08	44.37	43.87	44.05	44.05	51,000
25 Mar 2024	43.80	44.09	43.79	43.95	43.95	18,500
22 Mar 2024	44.17	44.28	43.81	44.00	44.00	23,600
21 Mar 2024	44.78	44.79	44.24	44.29	44.29	18,200
20 Mar 2024	43.61	44.30	43.49	44.18	44.18	10,200
19 Mar 2024	43.25	43.57	42.96	43.49	43.49	14,700
18 Mar 2024	43.89	43.89	43.46	43.50	43.50	24,800
15 Mar 2024	43.54	43.65	43.18	43.20	43.20	32,800
14 Mar 2024	44.61	44.63	43.51	43.79	43.79	37,900
13 Mar 2024	44.75	44.85	44.47	44.56	44.56	16,000
12 Mar 2024	44.47	44.88	44.20	44.76	44.76	15,000
11 Mar 2024	44.13	44.49	44.03	44.20	44.20	25,000
08 Mar 2024	45.00	45.54	44.31	44.38	44.38	23,300
07 Mar 2024	44.58	45.00	44.32	44.82	44.82	22,200
06 Mar 2024	44.34	44.49	43.97	44.19	44.19	29,400
05 Mar 2024	44.32	44.32	43.19	43.48	43.48	29,400
04 Mar 2024	44.89	44.98	44.46	44.60	44.60	45,500
01 Mar 2024	44.29	44.97	44.10	44.74	44.74	30,500
29 Feb 2024	43.89	44.33	43.73	44.29	44.29	40,800
28 Feb 2024	44.39	44.39	43.40	43.53	43.53	28,900
27 Feb 2024	44.01	44.21	43.78	44.02	44.02	31,000
26 Feb 2024	43.52	44.07	43.48	43.68	43.68	32,700
23 Feb 2024	43.69	43.69	43.16	43.44	43.44	24,800
22 Feb 2024	43.10	43.57	43.08	43.39	43.39	37,500
21 Feb 2024	42.08	42.26	41.68	41.96	41.96	36,800
20 Feb 2024	43.27	43.27	42.52	42.94	42.94	31,500
16 Feb 2024	44.22	44.22	43.55	43.57	43.57	27,500
15 Feb 2024	44.16	44.29	43.74	44.09	44.09	44,500
14 Feb 2024	43.25	43.88	43.13	43.88	43.88	38,700
13 Feb 2024	42.69	43.26	42.31	42.73	42.73	57,600
12 Feb 2024	44.89	44.89	43.85	44.14	44.14	49,400
09 Feb 2024	43.96	44.48	43.90	44.41	44.41	59,400
08 Feb 2024	42.91	43.46	42.79	43.37	43.37	32,000
07 Feb 2024	42.47	42.87	42.27	42.82	42.82	26,300
06 Feb 2024	42.38	42.41	41.77	42.17	42.17	17,600
05 Feb 2024	42.32	42.40	41.65	42.10	42.10	38,000
02 Feb 2024	42.06	42.52	41.74	42.38	42.38	34,700
01 Feb 2024	41.68	41.87	41.37	41.81	41.81	34,500
31 Jan 2024	42.07	42.07	41.34	41.49	41.49	44,100
30 Jan 2024	42.80	42.80	42.33	42.46	42.46	36,300
29 Jan 2024	42.18	42.83	42.12	42.83	42.83	37,700
26 Jan 2024	42.10	42.35	41.99	42.00	42.00	81,700
25 Jan 2024	42.74	42.74	42.01	42.22	42.22	26,900
24 Jan 2024	42.78	42.82	42.23	42.25	42.25	74,100
23 Jan 2024	42.42	42.42	41.97	42.20	42.20	46,500
22 Jan 2024	42.13	42.39	41.83	42.06	42.06	58,500
19 Jan 2024	41.20	41.66	40.93	41.64	41.64	144,500
18 Jan 2024	40.77	40.94	40.37	40.89	40.89	57,900
17 Jan 2024	40.26	40.35	39.72	40.23	40.23	32,500
16 Jan 2024	40.64	40.86	40.38	40.67	40.67	31,800
12 Jan 2024	41.31	41.36	40.69	40.86	40.86	35,900
11 Jan 2024	40.93	41.03	40.36	41.03	41.03	30,900
10 Jan 2024	40.62	40.87	40.46	40.65	40.65	37,000
09 Jan 2024	40.00	40.64	40.00	40.43	40.43	22,800
08 Jan 2024	39.35	40.42	39.35	40.42	40.42	20,800
05 Jan 2024	38.92	40.07	38.92	39.12	39.12	21,100
04 Jan 2024	39.00	39.34	38.77	39.06	39.06	24,600
03 Jan 2024	39.60	39.66	39.15	39.26	39.26	36,600
02 Jan 2024	40.79	40.84	39.75	40.01	40.01	35,200
29 Dec 2023	41.68	41.73	41.14	41.24	41.24	18,000
28 Dec 2023	41.89	41.89	41.58	41.63	41.63	23,600
27 Dec 2023	41.77	41.77	41.48	41.66	41.66	22,200
26 Dec 2023	41.32	41.72	41.29	41.61	41.61	31,200
22 Dec 2023	41.48	41.48	41.06	41.21	41.21	24,000
21 Dec 2023	40.96	41.96	40.83	41.31	41.31	29,500
20 Dec 2023	41.30	41.48	40.55	40.55	40.55	30,900
19 Dec 2023	41.19	41.51	41.19	41.43	41.43	17,400
18 Dec 2023	41.01	41.22	40.76	41.06	41.06	13,700
15 Dec 2023	41.10	41.36	40.74	41.00	41.00	9,600
14 Dec 2023	40.74	41.09	40.58	41.02	41.02	37,400
13 Dec 2023	40.00	40.57	39.49	40.35	40.35	24,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6611-0.0015(-0.22%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.21-0.27(-0.34%)

GOLD2,323.70-7.50(-0.32%)

Bitcoin AUD96,542.67+707.79(+0.74%)

Robo Global Artificial Intelligence ETF (THNQ)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6611
-0.0015(-0.22%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.21
-0.27(-0.34%)

GOLD
2,323.70
-7.50(-0.32%)

Bitcoin AUD
96,542.67
+707.79(+0.74%)