Skip to main content

Robo Global Artificial Intelligence ETF (NY: THNQ )

52.39 +0.65 (+1.25%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 52.18 52.66 51.73 51.74 15,048 -0.54(-1.04%)
Dec 04, 2024 51.89 52.28 51.88 52.28 10,250 +1.30(+2.55%)
Dec 03, 2024 50.86 50.99 50.54 50.98 6,557 +0.05(+0.10%)
Dec 02, 2024 50.60 50.97 50.60 50.93 6,347 +0.46(+0.92%)
Nov 29, 2024 50.36 50.56 50.30 50.47 3,420 +0.38(+0.76%)
Nov 27, 2024 50.64 50.64 49.81 50.09 5,837 -0.42(-0.83%)
Nov 26, 2024 50.77 50.82 50.48 50.51 59,911 -0.12(-0.24%)
Nov 25, 2024 50.64 51.00 50.59 50.63 10,528 +0.50(+1.00%)
Nov 22, 2024 49.34 50.14 49.34 50.13 32,825 +0.83(+1.69%)
Nov 21, 2024 49.00 49.53 48.88 49.30 7,524 +1.29(+2.69%)
Nov 20, 2024 48.00 48.12 47.60 48.01 6,469 -0.09(-0.19%)
Nov 19, 2024 47.18 48.14 47.18 48.10 11,500 +0.77(+1.63%)
Nov 18, 2024 47.48 47.54 47.27 47.33 6,121 -0.01(-0.02%)
Nov 15, 2024 47.88 47.88 47.10 47.34 11,255 -1.16(-2.40%)
Nov 14, 2024 49.31 49.32 48.50 48.50 20,201 -0.80(-1.62%)
Nov 13, 2024 49.52 49.77 49.28 49.30 13,005 +0.17(+0.35%)
Nov 12, 2024 49.26 49.50 48.88 49.13 17,034 -0.16(-0.31%)
Nov 11, 2024 49.10 49.29 48.89 49.29 20,053 +0.42(+0.87%)
Nov 08, 2024 48.75 48.93 48.48 48.86 5,707 -0.28(-0.56%)
Nov 07, 2024 48.70 49.15 48.63 49.14 22,343 +1.23(+2.57%)
Nov 06, 2024 47.42 48.01 47.35 47.91 12,036 +1.41(+3.03%)
Nov 05, 2024 46.00 46.55 46.00 46.50 4,233 +0.41(+0.89%)
Nov 04, 2024 46.00 46.33 46.00 46.09 13,506 +0.03(+0.06%)
Nov 01, 2024 45.84 46.29 45.84 46.06 8,038 +0.24(+0.53%)
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%)
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.