Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Robo Global Artificial Intelligence ETF (NY: THNQ )

43.41 +0.04 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 37.52 37.59 37.00 37.53 15,700 +0.12(+0.32%)
Nov 27, 2020 36.93 37.67 36.93 37.41 4,700 +0.67(+1.83%)
Nov 25, 2020 36.56 36.81 36.51 36.74 3,200 +0.40(+1.09%)
Nov 24, 2020 36.56 36.56 36.12 36.34 3,577 +0.04(+0.11%)
Nov 23, 2020 36.34 36.45 36.04 36.30 9,825 +0.09(+0.24%)
Nov 20, 2020 35.91 36.42 35.91 36.21 12,700 +0.30(+0.84%)
Nov 19, 2020 35.71 35.95 35.66 35.91 6,612 +0.55(+1.55%)
Nov 18, 2020 35.75 35.83 35.36 35.36 3,633 -0.32(-0.91%)
Nov 17, 2020 35.30 36.28 35.30 35.69 11,224 +0.44(+1.24%)
Nov 16, 2020 35.42 35.51 35.20 35.25 17,008 +0.10(+0.27%)
Nov 13, 2020 35.31 35.31 34.92 35.16 4,000 +0.31(+0.88%)
Nov 12, 2020 35.10 35.30 34.80 34.85 2,447 -0.20(-0.57%)
Nov 11, 2020 34.32 35.16 34.32 35.05 4,110 +1.01(+2.97%)
Nov 10, 2020 34.84 34.84 33.57 34.04 5,007 -0.99(-2.83%)
Nov 09, 2020 36.15 37.29 35.03 35.03 10,081 -0.84(-2.34%)
Nov 06, 2020 35.64 36.05 35.64 35.87 6,000 +0.09(+0.24%)
Nov 05, 2020 35.59 35.90 35.48 35.78 6,661 +1.06(+3.05%)
Nov 04, 2020 34.23 34.94 34.20 34.72 6,401 +1.44(+4.33%)
Nov 03, 2020 32.84 33.31 32.81 33.28 5,949 +0.83(+2.55%)
Nov 02, 2020 32.73 32.98 32.15 32.45 3,698 +0.13(+0.40%)
Oct 30, 2020 33.00 33.00 32.23 32.32 4,700 -1.18(-3.52%)
Oct 29, 2020 33.59 33.60 33.23 33.50 3,227 +0.32(+0.95%)
Oct 28, 2020 33.50 33.55 33.04 33.18 6,033 -0.88(-2.58%)
Oct 27, 2020 34.24 34.24 34.04 34.06 3,892 +0.24(+0.71%)
Oct 26, 2020 34.17 34.17 33.50 33.82 7,225 -0.64(-1.85%)
Oct 23, 2020 34.34 34.46 34.06 34.46 1,800 +0.24(+0.70%)
Oct 22, 2020 34.42 34.42 33.84 34.22 4,421 -0.09(-0.26%)
Oct 21, 2020 35.03 35.03 34.27 34.31 6,952 -0.49(-1.41%)
Oct 20, 2020 34.99 35.11 34.80 34.80 2,173 -0.05(-0.15%)
Oct 19, 2020 35.31 35.64 34.85 34.85 8,058 -0.28(-0.81%)
Oct 16, 2020 35.34 35.41 35.13 35.13 3,200 +0.06(+0.18%)
Oct 15, 2020 34.67 35.14 34.66 35.07 4,680 -0.27(-0.77%)
Oct 14, 2020 35.63 35.71 35.31 35.34 6,692 -0.18(-0.49%)
Oct 13, 2020 35.26 35.58 35.26 35.52 9,812 +0.17(+0.49%)
Oct 12, 2020 35.16 35.51 35.06 35.35 10,204 +0.60(+1.74%)
Oct 09, 2020 34.46 34.80 34.46 34.74 2,900 +0.77(+2.26%)
Oct 08, 2020 34.00 34.15 33.97 33.98 2,030 +0.26(+0.79%)
Oct 07, 2020 33.30 33.71 33.30 33.71 2,921 +0.73(+2.21%)
Oct 06, 2020 33.33 33.41 32.90 32.98 3,437 +0.04(+0.13%)
Oct 05, 2020 32.55 32.97 32.55 32.94 3,439 +0.59(+1.82%)
Oct 02, 2020 32.62 32.76 32.34 32.35 3,500 -0.50(-1.52%)
Oct 01, 2020 32.60 32.86 32.60 32.85 3,066 +0.45(+1.40%)
Sep 30, 2020 32.57 32.58 32.28 32.40 631 +0.12(+0.38%)
Sep 29, 2020 32.14 32.39 32.14 32.27 23,745 +0.13(+0.39%)
Sep 28, 2020 32.09 32.21 31.90 32.15 3,410 +0.48(+1.53%)
Sep 25, 2020 30.81 31.66 30.81 31.66 2,700 +0.68(+2.20%)
Sep 24, 2020 30.56 31.17 30.56 30.98 2,513 -0.03(-0.09%)
Sep 23, 2020 31.78 31.78 31.01 31.01 2,015 -0.81(-2.55%)
Sep 22, 2020 31.40 31.82 31.28 31.82 2,407 +0.42(+1.34%)
Sep 21, 2020 31.01 31.40 30.57 31.40 6,613 -0.00(-0.01%)
Sep 18, 2020 31.53 31.66 30.95 31.41 6,400 +0.02(+0.06%)
Sep 17, 2020 31.43 31.43 31.11 31.39 4,129 -0.44(-1.37%)
Sep 16, 2020 32.23 32.28 31.82 31.82 3,189 -0.43(-1.32%)
Sep 15, 2020 32.01 32.27 32.01 32.25 8,096 +0.57(+1.80%)
Sep 14, 2020 31.80 31.80 31.61 31.68 2,708 +0.37(+1.18%)
Sep 10, 2020 31.31 31.31 31.31 0 -0.41(-1.29%)
Sep 09, 2020 31.11 31.78 31.11 31.72 9,482 +0.87(+2.82%)
Sep 08, 2020 30.58 31.58 30.50 30.85 8,602 -1.19(-3.73%)
Sep 04, 2020 32.62 32.62 30.96 32.04 9,100 -0.74(-2.26%)
Sep 03, 2020 34.82 34.82 32.62 32.78 15,094 -1.89(-5.45%)
Sep 02, 2020 34.94 34.94 34.17 34.67 11,811 +0.12(+0.35%)
Sep 01, 2020 33.99 34.58 33.99 34.55 5,728 +0.67(+1.97%)
Aug 31, 2020 33.69 33.89 33.65 33.89 6,171 +0.38(+1.14%)
Aug 27, 2020 33.51 33.51 33.51 0 +0.60(+1.83%)
Aug 25, 2020 32.90 32.90 32.90 0 +0.35(+1.07%)
Aug 24, 2020 32.90 33.05 32.50 32.56 10,689 +0.00(+0.00%)
Aug 21, 2020 32.67 32.76 32.50 32.56 3,900 -0.11(-0.33%)
Aug 20, 2020 32.30 32.66 32.27 32.66 3,076 +0.43(+1.33%)
Aug 19, 2020 32.38 32.57 32.16 32.24 7,993 -0.11(-0.35%)
Aug 18, 2020 32.26 32.37 32.20 32.35 8,946 +0.25(+0.79%)
Aug 17, 2020 31.73 32.18 31.73 32.10 8,211 +0.62(+1.96%)
Aug 14, 2020 31.73 31.84 31.45 31.48 7,400 -0.21(-0.66%)
Aug 13, 2020 31.42 31.93 31.42 31.69 9,378 +0.43(+1.39%)
Aug 12, 2020 31.14 31.45 31.14 31.25 1,422 +0.46(+1.49%)
Aug 11, 2020 31.27 31.29 30.79 30.79 2,406 -0.43(-1.38%)
Aug 10, 2020 31.78 31.78 31.17 31.22 6,000 -0.51(-1.61%)
Aug 07, 2020 32.15 32.26 31.55 31.73 6,000 -0.77(-2.36%)
Aug 06, 2020 32.34 32.50 32.17 32.50 2,412 +0.09(+0.29%)
Aug 05, 2020 32.29 32.49 32.28 32.41 3,053 +0.10(+0.31%)
Aug 04, 2020 32.12 32.31 32.08 32.31 17,815 +0.13(+0.40%)
Aug 03, 2020 31.83 32.23 31.83 32.18 11,189 +0.60(+1.90%)
Jul 31, 2020 31.74 31.74 31.16 31.58 2,300 -0.07(-0.22%)
Jul 30, 2020 31.01 31.65 30.92 31.65 4,623 +0.30(+0.97%)
Jul 29, 2020 30.92 31.49 30.92 31.35 4,684 +0.64(+2.07%)
Jul 28, 2020 30.95 31.04 30.71 30.71 4,024 -0.34(-1.08%)
Jul 27, 2020 30.55 31.07 30.52 31.05 5,748 +0.67(+2.21%)
Jul 24, 2020 29.96 30.55 29.87 30.38 5,700 -0.29(-0.93%)
Jul 23, 2020 31.33 31.45 30.48 30.66 7,934 -0.66(-2.10%)
Jul 22, 2020 31.60 31.60 31.20 31.32 4,436 +0.10(+0.31%)
Jul 21, 2020 31.72 31.72 31.22 31.22 6,779 -0.32(-1.01%)
Jul 20, 2020 30.87 31.54 30.80 31.54 3,259 +1.17(+3.85%)
Jul 17, 2020 30.17 30.45 30.01 30.37 6,700 +0.20(+0.68%)
Jul 16, 2020 30.19 30.19 29.86 30.17 1,851 -0.31(-1.03%)
Jul 15, 2020 30.61 30.61 30.15 30.48 2,733 +0.18(+0.58%)
Jul 14, 2020 30.53 30.53 29.73 30.31 5,994 +0.23(+0.76%)
Jul 13, 2020 31.58 31.62 30.05 30.08 7,504 -1.20(-3.82%)
Jul 10, 2020 31.35 31.35 31.10 31.27 10,100 -0.03(-0.11%)
Jul 09, 2020 31.60 31.60 30.76 31.31 5,635 +0.29(+0.95%)
Jul 08, 2020 30.86 31.01 30.86 31.01 1,611 +0.62(+2.04%)
Jul 07, 2020 30.46 30.86 30.39 30.39 1,738 -0.16(-0.52%)
Jul 06, 2020 30.57 30.98 30.47 30.55 15,611 +0.58(+1.93%)
Jul 02, 2020 30.15 30.75 29.97 29.97 3,600 +0.20(+0.66%)
Jul 01, 2020 29.33 29.83 29.33 29.78 6,779 +0.49(+1.68%)
Jun 30, 2020 28.77 29.28 28.77 29.28 754 +0.60(+2.10%)
Jun 29, 2020 28.63 28.70 28.56 28.68 2,237 -0.04(-0.15%)
Jun 26, 2020 28.93 28.93 28.73 28.73 1,300 -0.33(-1.15%)
Jun 25, 2020 28.46 29.06 28.46 29.06 2,551 +0.58(+2.04%)
Jun 24, 2020 29.06 29.06 28.36 28.48 1,913 -0.72(-2.48%)
Jun 23, 2020 29.36 29.55 29.20 29.20 2,139 +0.17(+0.58%)
Jun 22, 2020 28.52 29.07 28.52 29.04 43,383 +0.47(+1.63%)
Jun 19, 2020 28.89 28.91 28.54 28.57 1,400 +0.07(+0.26%)
Jun 18, 2020 28.25 28.50 28.25 28.50 1,467 +0.19(+0.67%)
Jun 17, 2020 28.21 28.51 28.15 28.31 6,925 +0.27(+0.96%)
Jun 16, 2020 28.25 28.25 27.95 28.04 27,903 +0.55(+2.00%)
Jun 15, 2020 26.61 27.49 26.59 27.49 2,929 +0.52(+1.92%)
Jun 12, 2020 27.20 27.20 26.75 26.97 1,200 +0.30(+1.11%)
Jun 11, 2020 27.62 27.76 26.67 26.67 7,003 -1.56(-5.53%)
Jun 10, 2020 27.93 28.25 27.93 28.23 2,617 +0.46(+1.67%)
Jun 09, 2020 27.67 27.82 27.63 27.77 12,674 -0.09(-0.31%)
Jun 08, 2020 27.61 27.94 27.50 27.85 1,998 +0.31(+1.11%)
Jun 05, 2020 27.48 27.67 27.30 27.55 1,400 +0.33(+1.22%)
Jun 04, 2020 27.67 27.79 27.20 27.22 3,459 -0.67(-2.41%)
Jun 03, 2020 27.81 27.93 27.80 27.89 5,280 +0.30(+1.08%)
Jun 02, 2020 27.44 27.59 27.16 27.59 3,048 +0.21(+0.79%)
Jun 01, 2020 27.12 27.43 27.10 27.38 3,131 +0.43(+1.60%)
May 29, 2020 26.43 26.94 26.43 26.94 1,100 +0.52(+1.97%)
May 28, 2020 26.46 26.77 26.42 26.42 1,974 -0.02(-0.09%)
May 27, 2020 26.55 26.55 25.65 26.45 3,626 -0.03(-0.11%)
May 26, 2020 27.03 27.03 26.48 26.48 6,049 +0.10(+0.36%)
May 22, 2020 26.37 26.39 26.33 26.38 21,600 +0.29(+1.10%)
May 21, 2020 26.26 26.26 26.10 26.10 2,817 -0.17(-0.64%)
May 20, 2020 26.27 26.27 26.12 26.27 1,828 +0.51(+1.98%)
May 19, 2020 25.95 26.08 25.76 25.76 24,045 +0.10(+0.40%)
May 18, 2020 26.52 26.52 25.59 25.65 13,792 +0.62(+2.47%)
May 15, 2020 24.89 25.08 24.81 25.03 4,700 +0.39(+1.57%)
May 14, 2020 24.30 24.65 24.30 24.65 1,538 +0.18(+0.73%)
May 13, 2020 25.00 25.00 24.16 24.47 2,764 -0.48(-1.93%)
May 12, 2020 25.09 25.47 24.95 24.95 5,047 -0.35(-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.