ROBO Global Artificial Intelligence ETF (THNQ)
NYSEARCA: THNQ · Real-Time Price · USD
65.85
+0.67 (1.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
THNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.85 | 66.23 | 65.59 | 65.85 | 65.85 | 1.03% | 17,119 |
| Dec 4, 2025 | 65.33 | 65.34 | 64.63 | 65.18 | 65.18 | 0.28% | 14,967 |
| Dec 3, 2025 | 64.50 | 65.00 | 63.91 | 65.00 | 65.00 | 0.28% | 6,825 |
| Dec 2, 2025 | 64.68 | 65.24 | 64.50 | 64.82 | 64.82 | 0.66% | 16,025 |
| Dec 1, 2025 | 63.98 | 64.71 | 63.91 | 64.40 | 64.40 | -0.41% | 11,825 |
| Nov 28, 2025 | 64.70 | 64.75 | 64.20 | 64.66 | 64.66 | 1.58% | 7,028 |
| Nov 26, 2025 | 63.51 | 64.11 | 63.27 | 63.65 | 63.65 | 0.89% | 11,055 |
| Nov 25, 2025 | 62.59 | 63.52 | 61.64 | 63.09 | 63.09 | 0.78% | 14,871 |
| Nov 24, 2025 | 61.07 | 62.79 | 60.99 | 62.60 | 62.60 | 3.51% | 21,926 |
| Nov 21, 2025 | 59.82 | 60.94 | 58.69 | 60.47 | 60.47 | 0.99% | 39,191 |
| Nov 20, 2025 | 64.33 | 64.34 | 59.73 | 59.88 | 59.88 | -4.28% | 46,065 |
| Nov 19, 2025 | 62.17 | 63.27 | 62.17 | 62.56 | 62.56 | 0.56% | 26,080 |
| Nov 18, 2025 | 62.03 | 62.63 | 61.39 | 62.21 | 62.21 | -0.69% | 29,897 |
| Nov 17, 2025 | 63.29 | 64.00 | 62.29 | 62.64 | 62.64 | -1.74% | 26,283 |
| Nov 14, 2025 | 62.13 | 64.35 | 62.03 | 63.75 | 63.75 | -0.03% | 27,012 |
| Nov 13, 2025 | 65.54 | 65.54 | 63.09 | 63.77 | 63.77 | -3.77% | 63,942 |
| Nov 12, 2025 | 67.14 | 67.26 | 66.17 | 66.27 | 66.27 | -0.51% | 9,707 |
| Nov 11, 2025 | 67.30 | 67.30 | 66.50 | 66.61 | 66.61 | -1.23% | 15,750 |
| Nov 10, 2025 | 67.40 | 67.54 | 66.80 | 67.44 | 67.44 | 2.38% | 23,115 |
| Nov 7, 2025 | 65.27 | 65.90 | 63.89 | 65.87 | 65.87 | -0.26% | 53,852 |
| Nov 6, 2025 | 67.47 | 67.47 | 65.62 | 66.04 | 66.04 | -1.43% | 37,656 |
| Nov 5, 2025 | 66.05 | 67.61 | 66.05 | 67.00 | 67.00 | 1.52% | 43,303 |
| Nov 4, 2025 | 66.50 | 67.51 | 66.00 | 66.00 | 66.00 | -3.67% | 55,068 |
| Nov 3, 2025 | 69.30 | 69.30 | 68.26 | 68.52 | 68.52 | -0.02% | 23,510 |
| Oct 31, 2025 | 68.16 | 69.02 | 67.97 | 68.53 | 68.53 | 1.80% | 21,171 |
| Oct 30, 2025 | 67.64 | 68.02 | 67.15 | 67.32 | 67.32 | -1.21% | 14,209 |
| Oct 29, 2025 | 68.12 | 68.38 | 67.42 | 68.14 | 68.14 | 0.12% | 33,070 |
| Oct 28, 2025 | 68.67 | 68.82 | 68.06 | 68.06 | 68.06 | -0.81% | 19,069 |
| Oct 27, 2025 | 68.11 | 68.93 | 67.72 | 68.61 | 68.61 | 2.47% | 30,322 |
| Oct 24, 2025 | 66.83 | 67.45 | 66.59 | 66.96 | 66.96 | 1.47% | 16,398 |
| Oct 23, 2025 | 64.79 | 66.20 | 64.79 | 65.99 | 65.99 | 1.97% | 15,996 |
| Oct 22, 2025 | 65.81 | 65.81 | 63.81 | 64.72 | 64.72 | -1.73% | 24,642 |
| Oct 21, 2025 | 65.90 | 66.34 | 65.46 | 65.86 | 65.86 | 0.12% | 30,174 |
| Oct 20, 2025 | 65.58 | 66.17 | 65.08 | 65.78 | 65.78 | 1.58% | 23,369 |
| Oct 17, 2025 | 64.39 | 65.15 | 64.21 | 64.76 | 64.76 | -0.58% | 21,679 |
| Oct 16, 2025 | 66.45 | 66.51 | 64.88 | 65.14 | 65.14 | -0.86% | 25,317 |
| Oct 15, 2025 | 65.97 | 66.43 | 65.17 | 65.71 | 65.71 | 0.76% | 16,508 |
| Oct 14, 2025 | 65.01 | 65.89 | 64.29 | 65.21 | 65.21 | -2.04% | 23,962 |
| Oct 13, 2025 | 66.30 | 66.66 | 65.81 | 66.57 | 66.57 | 3.27% | 20,932 |
| Oct 10, 2025 | 68.19 | 68.19 | 64.30 | 64.46 | 64.46 | -4.94% | 32,300 |
| Oct 9, 2025 | 68.10 | 68.10 | 67.20 | 67.81 | 67.81 | -0.06% | 38,538 |
| Oct 8, 2025 | 66.69 | 68.07 | 66.54 | 67.85 | 67.85 | 2.60% | 27,550 |
| Oct 7, 2025 | 68.12 | 68.12 | 65.80 | 66.13 | 66.13 | -2.13% | 35,603 |
| Oct 6, 2025 | 67.45 | 68.30 | 67.25 | 67.57 | 67.57 | 1.52% | 37,045 |
| Oct 3, 2025 | 66.78 | 67.28 | 66.05 | 66.56 | 66.56 | -0.12% | 82,831 |
| Oct 2, 2025 | 66.38 | 66.64 | 65.89 | 66.64 | 66.64 | 1.77% | 35,967 |
| Oct 1, 2025 | 63.69 | 65.48 | 63.69 | 65.48 | 65.48 | 2.25% | 23,967 |
| Sep 30, 2025 | 64.54 | 64.54 | 63.71 | 64.04 | 64.04 | -0.47% | 17,733 |
| Sep 29, 2025 | 64.95 | 64.95 | 64.17 | 64.35 | 64.34 | 0.70% | 23,491 |
| Sep 26, 2025 | 63.55 | 63.98 | 63.00 | 63.90 | 63.90 | 0.31% | 21,451 |
| Sep 25, 2025 | 63.69 | 64.19 | 62.61 | 63.70 | 63.70 | -1.21% | 31,286 |
| Sep 24, 2025 | 65.11 | 65.11 | 64.17 | 64.48 | 64.48 | -0.85% | 22,467 |
| Sep 23, 2025 | 66.10 | 66.10 | 64.80 | 65.03 | 65.03 | -0.75% | 34,070 |
| Sep 22, 2025 | 65.15 | 65.81 | 64.96 | 65.52 | 65.52 | 0.69% | 37,610 |
| Sep 19, 2025 | 64.98 | 65.09 | 64.33 | 65.07 | 65.07 | 0.51% | 23,795 |
| Sep 18, 2025 | 64.00 | 65.03 | 64.00 | 64.74 | 64.74 | 2.18% | 30,021 |
| Sep 17, 2025 | 63.61 | 63.83 | 62.50 | 63.36 | 63.36 | 0.17% | 16,310 |
| Sep 16, 2025 | 63.00 | 63.30 | 62.79 | 63.25 | 63.25 | 0.33% | 25,976 |
| Sep 15, 2025 | 62.55 | 63.19 | 62.44 | 63.04 | 63.04 | 1.55% | 23,724 |
| Sep 12, 2025 | 62.73 | 62.73 | 62.00 | 62.08 | 62.08 | -0.64% | 37,061 |
| Sep 11, 2025 | 62.12 | 62.77 | 61.91 | 62.48 | 62.48 | 1.22% | 45,338 |
| Sep 10, 2025 | 62.33 | 62.33 | 61.39 | 61.73 | 61.73 | 0.04% | 33,437 |
| Sep 9, 2025 | 61.02 | 61.76 | 60.74 | 61.70 | 61.70 | 1.80% | 30,213 |
| Sep 8, 2025 | 59.97 | 60.77 | 59.97 | 60.61 | 60.61 | 1.47% | 10,891 |
| Sep 5, 2025 | 59.74 | 60.00 | 59.03 | 59.73 | 59.73 | 1.20% | 10,673 |
| Sep 4, 2025 | 58.56 | 59.17 | 57.88 | 59.02 | 59.02 | 0.93% | 23,087 |
| Sep 3, 2025 | 58.89 | 58.89 | 58.01 | 58.48 | 58.48 | 0.03% | 22,952 |
| Sep 2, 2025 | 58.08 | 58.51 | 57.52 | 58.46 | 58.46 | -1.33% | 22,206 |
| Aug 29, 2025 | 59.36 | 59.39 | 59.00 | 59.25 | 59.25 | -0.59% | 13,262 |
| Aug 28, 2025 | 58.60 | 59.80 | 58.60 | 59.60 | 59.60 | 2.30% | 54,561 |
| Aug 27, 2025 | 57.81 | 58.34 | 57.65 | 58.26 | 58.26 | 1.27% | 15,204 |
| Aug 26, 2025 | 57.35 | 57.77 | 57.33 | 57.53 | 57.53 | 0.21% | 104,687 |
| Aug 25, 2025 | 57.61 | 57.68 | 57.36 | 57.41 | 57.41 | -0.49% | 22,089 |
| Aug 22, 2025 | 56.27 | 57.87 | 55.87 | 57.69 | 57.69 | 3.05% | 48,534 |
| Aug 21, 2025 | 55.94 | 56.22 | 55.88 | 55.98 | 55.98 | -0.21% | 15,825 |
| Aug 20, 2025 | 56.44 | 56.44 | 54.84 | 56.10 | 56.10 | -0.43% | 19,777 |
| Aug 19, 2025 | 57.86 | 57.86 | 56.25 | 56.34 | 56.34 | -2.41% | 36,271 |
| Aug 18, 2025 | 57.46 | 57.81 | 57.15 | 57.73 | 57.73 | 0.72% | 21,596 |
| Aug 15, 2025 | 57.31 | 57.62 | 56.88 | 57.32 | 57.32 | 0.20% | 21,121 |
| Aug 14, 2025 | 57.11 | 57.25 | 56.66 | 57.21 | 57.21 | -0.72% | 12,949 |
| Aug 13, 2025 | 57.55 | 57.80 | 57.22 | 57.62 | 57.62 | 1.14% | 25,648 |
| Aug 12, 2025 | 56.03 | 57.11 | 56.03 | 56.97 | 56.97 | 2.08% | 17,599 |
| Aug 11, 2025 | 56.34 | 56.63 | 55.70 | 55.81 | 55.81 | -0.71% | 22,508 |
| Aug 8, 2025 | 56.32 | 56.64 | 56.06 | 56.21 | 56.21 | 0.02% | 17,350 |
| Aug 7, 2025 | 57.02 | 57.10 | 55.54 | 56.20 | 56.20 | 0.16% | 47,664 |
| Aug 6, 2025 | 55.95 | 56.11 | 55.48 | 56.11 | 56.11 | 1.04% | 12,317 |
| Aug 5, 2025 | 55.98 | 56.23 | 55.25 | 55.53 | 55.53 | 0.03% | 108,390 |
| Aug 4, 2025 | 54.93 | 55.69 | 54.93 | 55.51 | 55.51 | 1.99% | 23,156 |
| Aug 1, 2025 | 55.00 | 55.00 | 53.86 | 54.43 | 54.43 | -3.01% | 35,953 |
| Jul 31, 2025 | 56.95 | 57.23 | 56.01 | 56.12 | 56.12 | -0.65% | 39,866 |
| Jul 30, 2025 | 56.55 | 57.01 | 56.20 | 56.49 | 56.49 | 0.44% | 26,833 |
| Jul 29, 2025 | 57.16 | 57.16 | 55.95 | 56.24 | 56.24 | -1.18% | 20,430 |
| Jul 28, 2025 | 56.91 | 56.91 | 56.57 | 56.91 | 56.91 | 0.73% | 32,100 |
| Jul 25, 2025 | 56.05 | 56.52 | 55.99 | 56.50 | 56.50 | 1.15% | 18,164 |
| Jul 24, 2025 | 56.00 | 56.12 | 55.79 | 55.86 | 55.86 | -0.02% | 30,516 |
| Jul 23, 2025 | 55.48 | 55.87 | 55.18 | 55.87 | 55.87 | 0.88% | 41,585 |
| Jul 22, 2025 | 55.50 | 55.69 | 54.78 | 55.38 | 55.38 | -0.91% | 19,482 |
| Jul 21, 2025 | 55.88 | 56.37 | 55.88 | 55.89 | 55.89 | 0.68% | 39,727 |
| Jul 18, 2025 | 55.48 | 55.67 | 55.17 | 55.51 | 55.51 | 0.65% | 46,950 |
| Jul 17, 2025 | 54.92 | 55.24 | 54.70 | 55.15 | 55.15 | 0.99% | 28,376 |