ROBO Global Artificial Intelligence ETF (THNQ)
NYSEARCA: THNQ · Real-Time Price · USD
69.92
-1.49 (-2.09%)
At close: Apr 28, 2026, 4:00 PM EDT
69.92
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
THNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.12 | 70.37 | 69.05 | 69.92 | 69.92 | -2.09% | 10,914 |
| Apr 27, 2026 | 72.13 | 72.13 | 71.00 | 71.41 | 71.41 | -1.19% | 12,592 |
| Apr 24, 2026 | 70.96 | 72.53 | 70.75 | 72.27 | 72.27 | 3.66% | 26,156 |
| Apr 23, 2026 | 70.87 | 70.87 | 68.76 | 69.72 | 69.72 | -2.11% | 16,727 |
| Apr 22, 2026 | 70.98 | 71.53 | 70.94 | 71.22 | 71.22 | 1.65% | 9,594 |
| Apr 21, 2026 | 70.83 | 71.54 | 70.00 | 70.07 | 70.06 | 0.54% | 11,218 |
| Apr 20, 2026 | 69.15 | 70.00 | 69.15 | 69.69 | 69.69 | 0.78% | 17,163 |
| Apr 17, 2026 | 69.23 | 69.42 | 68.62 | 69.15 | 69.15 | 1.05% | 13,877 |
| Apr 16, 2026 | 67.96 | 68.58 | 67.54 | 68.43 | 68.43 | 1.53% | 23,292 |
| Apr 15, 2026 | 66.00 | 67.40 | 65.60 | 67.40 | 67.40 | 2.75% | 39,006 |
| Apr 14, 2026 | 64.44 | 65.74 | 64.44 | 65.60 | 65.60 | 3.48% | 13,268 |
| Apr 13, 2026 | 61.31 | 63.42 | 60.82 | 63.39 | 63.39 | 3.19% | 10,864 |
| Apr 10, 2026 | 61.96 | 61.96 | 61.25 | 61.43 | 61.43 | 0.08% | 19,390 |
| Apr 9, 2026 | 62.21 | 62.21 | 61.02 | 61.38 | 61.38 | -1.07% | 11,610 |
| Apr 8, 2026 | 63.05 | 63.32 | 61.89 | 62.05 | 62.05 | 3.12% | 20,454 |
| Apr 7, 2026 | 59.31 | 60.17 | 58.97 | 60.17 | 60.17 | 0.16% | 11,280 |
| Apr 6, 2026 | 60.60 | 60.60 | 59.87 | 60.08 | 60.08 | -0.30% | 5,911 |
| Apr 2, 2026 | 57.89 | 60.32 | 57.89 | 60.26 | 60.26 | 1.14% | 7,145 |
| Apr 1, 2026 | 59.46 | 60.27 | 59.35 | 59.58 | 59.58 | 0.96% | 17,734 |
| Mar 31, 2026 | 56.88 | 59.01 | 56.86 | 59.01 | 59.01 | 5.60% | 17,493 |
| Mar 30, 2026 | 57.95 | 57.95 | 55.58 | 55.88 | 55.88 | -2.00% | 32,127 |
| Mar 27, 2026 | 58.00 | 58.00 | 56.69 | 57.02 | 57.02 | -3.63% | 13,242 |
| Mar 26, 2026 | 59.80 | 60.54 | 58.95 | 59.17 | 59.17 | -2.80% | 15,252 |
| Mar 25, 2026 | 61.82 | 61.82 | 60.44 | 60.88 | 60.88 | 1.04% | 18,278 |
| Mar 24, 2026 | 60.61 | 61.01 | 60.01 | 60.25 | 60.25 | -1.69% | 9,601 |
| Mar 23, 2026 | 60.66 | 62.04 | 60.66 | 61.28 | 61.28 | 2.66% | 12,912 |
| Mar 20, 2026 | 61.23 | 61.23 | 59.21 | 59.70 | 59.70 | -3.70% | 40,911 |
| Mar 19, 2026 | 60.97 | 62.28 | 60.92 | 61.99 | 61.99 | 0.16% | 18,677 |
| Mar 18, 2026 | 61.60 | 62.41 | 61.60 | 61.89 | 61.89 | 0.20% | 7,210 |
| Mar 17, 2026 | 61.55 | 62.23 | 61.46 | 61.77 | 61.77 | 0.83% | 8,652 |
| Mar 16, 2026 | 61.00 | 61.84 | 61.00 | 61.26 | 61.26 | 2.10% | 10,636 |
| Mar 13, 2026 | 61.22 | 61.22 | 59.94 | 60.00 | 60.00 | -0.33% | 17,413 |
| Mar 12, 2026 | 61.57 | 61.71 | 60.20 | 60.20 | 60.20 | -2.87% | 28,999 |
| Mar 11, 2026 | 61.87 | 62.35 | 61.59 | 61.98 | 61.98 | 0.82% | 8,848 |
| Mar 10, 2026 | 61.97 | 62.26 | 61.48 | 61.48 | 61.47 | -0.20% | 4,570 |
| Mar 9, 2026 | 59.24 | 61.73 | 59.24 | 61.60 | 61.60 | 2.26% | 32,799 |
| Mar 6, 2026 | 60.73 | 61.58 | 60.00 | 60.24 | 60.24 | -2.37% | 24,290 |
| Mar 5, 2026 | 61.84 | 62.65 | 60.75 | 61.70 | 61.70 | -0.05% | 23,927 |
| Mar 4, 2026 | 61.33 | 61.99 | 61.31 | 61.73 | 61.73 | 1.20% | 8,794 |
| Mar 3, 2026 | 60.76 | 61.42 | 59.48 | 61.00 | 61.00 | -2.82% | 13,200 |
| Mar 2, 2026 | 61.33 | 62.95 | 61.33 | 62.77 | 62.77 | 0.19% | 13,212 |
| Feb 27, 2026 | 62.68 | 62.95 | 62.11 | 62.65 | 62.65 | -2.16% | 18,137 |
| Feb 26, 2026 | 64.16 | 64.64 | 63.28 | 64.03 | 64.03 | 0.27% | 13,956 |
| Feb 25, 2026 | 63.32 | 64.25 | 63.32 | 63.86 | 63.86 | 1.41% | 9,194 |
| Feb 24, 2026 | 62.10 | 63.25 | 62.10 | 62.97 | 62.97 | 2.32% | 8,704 |
| Feb 23, 2026 | 63.00 | 63.00 | 61.51 | 61.54 | 61.54 | -3.24% | 12,046 |
| Feb 20, 2026 | 64.00 | 65.09 | 63.60 | 63.60 | 63.60 | -0.61% | 10,550 |
| Feb 19, 2026 | 63.82 | 64.05 | 63.50 | 63.99 | 63.99 | 0.20% | 7,884 |
| Feb 18, 2026 | 63.48 | 64.44 | 63.12 | 63.87 | 63.87 | 1.05% | 7,660 |
| Feb 17, 2026 | 62.94 | 63.81 | 62.06 | 63.20 | 63.20 | -0.09% | 10,186 |
| Feb 13, 2026 | 62.82 | 63.91 | 62.82 | 63.26 | 63.26 | 1.07% | 10,297 |
| Feb 12, 2026 | 63.97 | 64.25 | 62.10 | 62.59 | 62.59 | -1.59% | 12,243 |
| Feb 11, 2026 | 64.56 | 64.56 | 62.94 | 63.60 | 63.60 | -0.67% | 25,819 |
| Feb 10, 2026 | 64.34 | 64.60 | 64.03 | 64.03 | 64.03 | 0.64% | 8,898 |
| Feb 9, 2026 | 61.95 | 63.75 | 61.94 | 63.62 | 63.62 | 2.50% | 10,195 |
| Feb 6, 2026 | 60.52 | 62.17 | 60.52 | 62.07 | 62.07 | 4.16% | 20,171 |
| Feb 5, 2026 | 60.38 | 61.11 | 59.50 | 59.59 | 59.59 | -2.89% | 38,825 |
| Feb 4, 2026 | 62.80 | 62.80 | 60.33 | 61.37 | 61.37 | -2.24% | 23,448 |
| Feb 3, 2026 | 65.18 | 65.18 | 61.81 | 62.77 | 62.77 | -2.92% | 24,859 |
| Feb 2, 2026 | 63.89 | 65.44 | 63.89 | 64.66 | 64.66 | 0.46% | 16,810 |
| Jan 30, 2026 | 65.11 | 65.77 | 64.36 | 64.36 | 64.36 | -2.35% | 15,744 |
| Jan 29, 2026 | 67.45 | 67.45 | 64.66 | 65.91 | 65.91 | -1.79% | 24,508 |
| Jan 28, 2026 | 67.35 | 67.90 | 67.08 | 67.11 | 67.11 | -0.04% | 10,915 |
| Jan 27, 2026 | 66.61 | 67.25 | 66.61 | 67.14 | 67.14 | 1.18% | 12,760 |
| Jan 26, 2026 | 65.80 | 66.59 | 65.80 | 66.36 | 66.36 | 0.81% | 11,438 |
| Jan 23, 2026 | 66.07 | 66.48 | 65.70 | 65.82 | 65.82 | -0.47% | 12,605 |
| Jan 22, 2026 | 65.77 | 66.36 | 65.77 | 66.13 | 66.13 | 1.83% | 19,221 |
| Jan 21, 2026 | 64.18 | 65.36 | 64.02 | 64.94 | 64.94 | 1.22% | 26,625 |
| Jan 20, 2026 | 64.42 | 64.99 | 63.43 | 64.16 | 64.16 | -2.00% | 19,023 |
| Jan 16, 2026 | 65.82 | 65.96 | 65.28 | 65.47 | 65.47 | 0.40% | 19,272 |
| Jan 15, 2026 | 65.71 | 66.02 | 65.21 | 65.21 | 65.21 | 0.45% | 20,422 |
| Jan 14, 2026 | 65.81 | 65.81 | 64.51 | 64.92 | 64.92 | -1.52% | 13,283 |
| Jan 13, 2026 | 66.35 | 66.92 | 65.62 | 65.92 | 65.92 | 0.05% | 5,566 |
| Jan 12, 2026 | 65.00 | 66.20 | 65.00 | 65.89 | 65.89 | 0.78% | 28,208 |
| Jan 9, 2026 | 64.92 | 65.56 | 64.92 | 65.38 | 65.38 | 0.51% | 18,470 |
| Jan 8, 2026 | 66.53 | 66.53 | 64.90 | 65.05 | 65.05 | -2.24% | 38,451 |
| Jan 7, 2026 | 66.60 | 66.86 | 66.28 | 66.54 | 66.54 | -0.43% | 12,906 |
| Jan 6, 2026 | 65.79 | 66.83 | 65.60 | 66.83 | 66.83 | 2.03% | 19,501 |
| Jan 5, 2026 | 65.39 | 65.62 | 65.19 | 65.50 | 65.50 | 1.72% | 11,300 |
| Jan 2, 2026 | 64.31 | 64.65 | 63.83 | 64.39 | 64.39 | 1.42% | 24,806 |
| Dec 31, 2025 | 64.57 | 64.57 | 63.49 | 63.49 | 63.49 | -0.66% | 35,401 |
| Dec 30, 2025 | 64.70 | 64.70 | 63.91 | 63.91 | 63.91 | -0.59% | 10,928 |
| Dec 29, 2025 | 64.40 | 64.60 | 64.10 | 64.29 | 64.16 | -0.94% | 20,105 |
| Dec 26, 2025 | 65.22 | 65.22 | 64.73 | 64.90 | 64.77 | 0.06% | 5,091 |
| Dec 24, 2025 | 64.69 | 65.05 | 64.69 | 64.86 | 64.73 | 0.02% | 13,846 |
| Dec 23, 2025 | 64.97 | 65.17 | 64.33 | 64.85 | 64.72 | -0.57% | 10,597 |
| Dec 22, 2025 | 65.07 | 65.22 | 64.67 | 65.22 | 65.09 | 1.30% | 21,738 |
| Dec 19, 2025 | 63.47 | 64.50 | 63.47 | 64.38 | 64.25 | 2.40% | 11,209 |
| Dec 18, 2025 | 63.00 | 63.37 | 62.69 | 62.87 | 62.74 | 1.92% | 16,654 |
| Dec 17, 2025 | 63.64 | 63.64 | 61.69 | 61.69 | 61.56 | -2.16% | 15,014 |
| Dec 16, 2025 | 63.05 | 63.40 | 62.76 | 63.05 | 62.92 | -0.54% | 15,524 |
| Dec 15, 2025 | 65.18 | 65.18 | 63.39 | 63.39 | 63.26 | -1.60% | 23,066 |
| Dec 12, 2025 | 66.35 | 66.35 | 64.32 | 64.42 | 64.29 | -2.69% | 14,405 |
| Dec 11, 2025 | 66.46 | 66.46 | 65.29 | 66.20 | 66.07 | -0.38% | 12,499 |
| Dec 10, 2025 | 66.46 | 66.95 | 65.51 | 66.45 | 66.32 | 0.37% | 19,857 |
| Dec 9, 2025 | 65.80 | 66.40 | 65.80 | 66.21 | 66.07 | 0.38% | 13,323 |
| Dec 8, 2025 | 66.23 | 66.23 | 65.74 | 65.96 | 65.82 | 0.16% | 8,548 |
| Dec 5, 2025 | 65.85 | 66.23 | 65.59 | 65.85 | 65.72 | 1.03% | 17,119 |
| Dec 4, 2025 | 65.33 | 65.34 | 64.63 | 65.18 | 65.05 | 0.28% | 14,972 |
| Dec 3, 2025 | 64.50 | 65.00 | 63.91 | 65.00 | 64.87 | 0.28% | 6,827 |