Skip to main content

Robo Global Artificial Intelligence ETF (NY: THNQ )

45.82 -1.01 (-2.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 46.40 46.40 45.64 45.82 9,927 -1.01(-2.15%)
Oct 30, 2024 47.03 47.59 46.82 46.82 3,628 -0.53(-1.12%)
Oct 29, 2024 46.77 47.37 46.68 47.35 5,358 +0.56(+1.19%)
Oct 28, 2024 46.90 47.10 46.77 46.79 11,610 +0.22(+0.48%)
Oct 25, 2024 47.03 47.21 46.57 46.57 13,849 +0.13(+0.28%)
Oct 24, 2024 46.39 46.58 46.24 46.44 12,135 +0.27(+0.58%)
Oct 23, 2024 46.69 46.69 46.05 46.17 17,600 -0.65(-1.38%)
Oct 22, 2024 46.72 46.97 46.70 46.82 23,793 -0.31(-0.66%)
Oct 21, 2024 47.17 47.46 46.94 47.13 7,209 -0.20(-0.42%)
Oct 18, 2024 47.61 47.61 47.28 47.33 6,432 +0.28(+0.58%)
Oct 17, 2024 47.70 47.70 46.93 47.05 4,284 +0.04(+0.08%)
Oct 16, 2024 47.10 47.13 46.79 47.02 10,585 -0.02(-0.04%)
Oct 15, 2024 48.06 48.06 47.04 47.04 8,296 -1.09(-2.26%)
Oct 14, 2024 48.21 48.43 47.94 48.12 9,941 +0.29(+0.60%)
Oct 11, 2024 47.30 47.87 47.30 47.84 6,004 +0.43(+0.91%)
Oct 10, 2024 46.90 47.50 46.87 47.40 31,811 +0.41(+0.87%)
Oct 09, 2024 46.65 47.10 46.65 46.99 17,930 +0.37(+0.80%)
Oct 08, 2024 46.34 46.66 46.34 46.62 3,602 +0.43(+0.94%)
Oct 07, 2024 46.50 46.50 46.19 46.19 2,419 -0.42(-0.91%)
Oct 04, 2024 46.33 46.62 46.32 46.62 11,571 +0.94(+2.05%)
Oct 03, 2024 45.53 45.89 45.49 45.68 4,808 -0.10(-0.22%)
Oct 02, 2024 45.41 45.87 45.41 45.78 13,849 +0.34(+0.75%)
Oct 01, 2024 46.27 46.27 45.21 45.44 19,448 -0.82(-1.78%)
Sep 30, 2024 46.18 46.28 46.00 46.26 4,884 -0.12(-0.25%)
Sep 27, 2024 46.75 46.75 46.32 46.38 29,414 -0.05(-0.11%)
Sep 26, 2024 46.67 46.67 45.92 46.43 89,322 +0.76(+1.67%)
Sep 25, 2024 45.76 45.88 45.61 45.67 4,402 -0.09(-0.19%)
Sep 24, 2024 45.63 45.87 45.39 45.76 4,560 +0.37(+0.83%)
Sep 23, 2024 45.09 45.45 45.09 45.38 3,943 +0.24(+0.54%)
Sep 20, 2024 45.12 45.34 44.78 45.14 26,506 -0.05(-0.12%)
Sep 19, 2024 45.05 45.40 45.00 45.19 12,059 +1.18(+2.68%)
Sep 18, 2024 44.28 44.52 43.84 44.01 7,861 -0.11(-0.25%)
Sep 17, 2024 44.29 44.56 44.05 44.12 6,629 +0.05(+0.10%)
Sep 16, 2024 43.61 44.08 43.61 44.08 3,094 -0.02(-0.06%)
Sep 13, 2024 43.71 44.11 43.71 44.10 13,623 +0.33(+0.75%)
Sep 12, 2024 43.36 43.94 43.36 43.77 8,595 +0.36(+0.82%)
Sep 11, 2024 42.79 43.41 42.13 43.41 5,392 +0.82(+1.94%)
Sep 10, 2024 42.51 42.60 42.03 42.59 4,703 +0.24(+0.57%)
Sep 09, 2024 42.24 42.58 42.06 42.35 5,726 +0.50(+1.19%)
Sep 06, 2024 42.73 43.17 41.70 41.85 12,164 -0.87(-2.03%)
Sep 05, 2024 42.57 43.04 42.38 42.72 14,076 -0.10(-0.24%)
Sep 04, 2024 42.58 43.13 42.58 42.82 26,743 -0.13(-0.30%)
Sep 03, 2024 44.22 44.23 42.89 42.95 6,860 -1.59(-3.56%)
Aug 30, 2024 44.65 44.65 44.23 44.54 9,623 +0.36(+0.82%)
Aug 29, 2024 44.07 44.79 44.07 44.17 10,255 +0.38(+0.88%)
Aug 28, 2024 44.24 44.24 43.61 43.79 3,861 -0.43(-0.98%)
Aug 27, 2024 44.00 44.36 44.00 44.22 5,851 +0.18(+0.41%)
Aug 26, 2024 44.42 44.50 44.04 44.04 11,892 -0.55(-1.22%)
Aug 23, 2024 44.43 44.59 44.24 44.59 8,218 +0.71(+1.61%)
Aug 22, 2024 44.75 44.75 43.88 43.88 6,633 -0.96(-2.14%)
Aug 21, 2024 44.60 44.84 44.43 44.84 18,451 +0.28(+0.63%)
Aug 20, 2024 44.76 44.86 44.48 44.55 6,007 -0.24(-0.53%)
Aug 19, 2024 44.13 44.79 44.13 44.79 5,994 +0.69(+1.57%)
Aug 16, 2024 43.88 44.15 43.88 44.10 11,980 +0.22(+0.50%)
Aug 15, 2024 43.40 44.00 43.40 43.88 9,167 +0.97(+2.25%)
Aug 14, 2024 43.03 43.13 42.78 42.91 6,584 -0.06(-0.15%)
Aug 13, 2024 42.24 43.06 42.24 42.98 23,378 +1.05(+2.51%)
Aug 12, 2024 42.11 42.13 41.78 41.92 7,060 -0.13(-0.30%)
Aug 09, 2024 41.81 42.16 41.50 42.05 11,429 +0.24(+0.57%)
Aug 08, 2024 41.00 41.81 40.63 41.81 18,208 +1.29(+3.17%)
Aug 07, 2024 41.40 41.87 40.52 40.52 8,163 +0.26(+0.64%)
Aug 06, 2024 40.05 40.86 39.90 40.27 16,591 +0.51(+1.29%)
Aug 05, 2024 38.20 40.37 37.48 39.76 51,143 -1.04(-2.56%)
Aug 02, 2024 41.24 41.24 40.20 40.80 16,583 -1.35(-3.19%)
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.