STOCKS SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

Target issues weak forecast as shoppers pull back on spending; shares tumble

Robo Global Artificial Intelligence ETF (THNQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

44.60

+0.19

(+0.42%)

As of 10:56AM EDT. Market open.

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	44.45	44.62	44.50	44.60	44.60	2,183
May 21, 2024	44.24	44.58	44.19	44.41	44.41	8,800
May 20, 2024	44.43	44.71	44.43	44.58	44.58	16,900
May 17, 2024	44.35	44.50	44.09	44.24	44.24	20,600
May 16, 2024	44.40	44.50	44.27	44.27	44.27	11,700
May 15, 2024	43.89	44.50	43.52	44.41	44.41	26,300
May 14, 2024	43.28	43.75	43.24	43.49	43.49	8,200
May 13, 2024	43.50	43.50	43.12	43.18	43.18	10,200
May 10, 2024	43.11	43.11	42.77	42.91	42.91	8,900
May 09, 2024	42.91	43.08	42.80	42.95	42.95	8,700
May 08, 2024	42.88	42.91	42.50	42.81	42.81	16,900
May 07, 2024	43.49	43.49	43.20	43.26	43.26	10,500
May 06, 2024	43.07	43.50	43.07	43.47	43.47	20,700
May 03, 2024	43.00	43.10	42.60	42.86	42.86	21,300
May 02, 2024	42.09	42.32	41.58	42.32	42.32	11,900
May 01, 2024	41.77	42.09	41.22	41.49	41.49	10,900
Apr 30, 2024	42.59	42.67	41.79	41.79	41.79	11,100
Apr 29, 2024	42.63	42.86	42.51	42.76	42.76	11,800
Apr 26, 2024	42.08	42.55	42.08	42.36	42.36	15,000
Apr 25, 2024	40.76	41.55	40.64	41.45	41.45	17,700
Apr 24, 2024	41.81	41.94	41.34	41.60	41.60	11,700
Apr 23, 2024	40.56	41.51	40.56	41.35	41.35	8,800
Apr 22, 2024	40.02	40.44	39.67	40.23	40.23	11,700
Apr 19, 2024	40.44	40.55	39.66	39.84	39.84	20,000
Apr 18, 2024	40.76	41.15	40.31	40.57	40.57	33,200
Apr 17, 2024	41.40	41.40	40.77	40.77	40.77	28,100
Apr 16, 2024	41.34	41.63	41.11	41.34	41.34	18,300
Apr 15, 2024	42.70	42.70	41.35	41.45	41.45	23,300
Apr 12, 2024	43.04	43.04	42.26	42.34	42.34	15,800
Apr 11, 2024	43.48	43.70	42.96	43.70	43.70	7,500
Apr 10, 2024	43.17	43.37	42.95	43.18	43.18	22,300
Apr 09, 2024	43.78	43.83	43.42	43.79	43.79	12,700
Apr 08, 2024	43.42	43.79	43.24	43.52	43.52	10,800
Apr 05, 2024	42.81	43.53	42.81	43.23	43.23	19,600
Apr 04, 2024	43.95	44.11	42.80	42.81	42.81	22,600
Apr 03, 2024	43.16	43.67	43.14	43.44	43.44	8,800
Apr 02, 2024	43.39	43.39	42.97	43.30	43.30	19,100
Apr 01, 2024	44.36	44.37	43.83	44.07	44.07	44,700
Mar 28, 2024	44.07	44.28	44.04	44.11	44.11	15,600
Mar 27, 2024	44.41	44.41	43.68	43.86	43.86	15,300
Mar 26, 2024	44.08	44.37	43.87	44.05	44.05	51,000
Mar 25, 2024	43.80	44.09	43.79	43.95	43.95	18,500
Mar 22, 2024	44.17	44.28	43.81	44.00	44.00	23,600
Mar 21, 2024	44.78	44.79	44.24	44.29	44.29	18,200
Mar 20, 2024	43.61	44.30	43.49	44.18	44.18	10,200
Mar 19, 2024	43.25	43.57	42.96	43.49	43.49	14,700
Mar 18, 2024	43.89	43.89	43.46	43.50	43.50	24,800
Mar 15, 2024	43.54	43.65	43.18	43.20	43.20	32,800
Mar 14, 2024	44.61	44.63	43.51	43.79	43.79	37,900
Mar 13, 2024	44.75	44.85	44.47	44.56	44.56	16,000
Mar 12, 2024	44.47	44.88	44.20	44.76	44.76	15,000
Mar 11, 2024	44.13	44.49	44.03	44.20	44.20	25,000
Mar 08, 2024	45.00	45.54	44.31	44.38	44.38	23,300
Mar 07, 2024	44.58	45.00	44.32	44.82	44.82	22,200
Mar 06, 2024	44.34	44.49	43.97	44.19	44.19	29,400
Mar 05, 2024	44.32	44.32	43.19	43.48	43.48	29,400
Mar 04, 2024	44.89	44.98	44.46	44.60	44.60	45,500
Mar 01, 2024	44.29	44.97	44.10	44.74	44.74	30,500
Feb 29, 2024	43.89	44.33	43.73	44.29	44.29	40,800
Feb 28, 2024	44.39	44.39	43.40	43.53	43.53	28,900
Feb 27, 2024	44.01	44.21	43.78	44.02	44.02	31,000
Feb 26, 2024	43.52	44.07	43.48	43.68	43.68	32,700
Feb 23, 2024	43.69	43.69	43.16	43.44	43.44	24,800
Feb 22, 2024	43.10	43.57	43.08	43.39	43.39	37,500
Feb 21, 2024	42.08	42.26	41.68	41.96	41.96	36,800
Feb 20, 2024	43.27	43.27	42.52	42.94	42.94	31,500
Feb 16, 2024	44.22	44.22	43.55	43.57	43.57	27,500
Feb 15, 2024	44.16	44.29	43.74	44.09	44.09	44,500
Feb 14, 2024	43.25	43.88	43.13	43.88	43.88	38,700
Feb 13, 2024	42.69	43.26	42.31	42.73	42.73	57,600
Feb 12, 2024	44.89	44.89	43.85	44.14	44.14	49,400
Feb 09, 2024	43.96	44.48	43.90	44.41	44.41	59,400
Feb 08, 2024	42.91	43.46	42.79	43.37	43.37	32,000
Feb 07, 2024	42.47	42.87	42.27	42.82	42.82	26,300
Feb 06, 2024	42.38	42.41	41.77	42.17	42.17	17,600
Feb 05, 2024	42.32	42.40	41.65	42.10	42.10	38,000
Feb 02, 2024	42.06	42.52	41.74	42.38	42.38	34,700
Feb 01, 2024	41.68	41.87	41.37	41.81	41.81	34,500
Jan 31, 2024	42.07	42.07	41.34	41.49	41.49	44,100
Jan 30, 2024	42.80	42.80	42.33	42.46	42.46	36,300
Jan 29, 2024	42.18	42.83	42.12	42.83	42.83	37,700
Jan 26, 2024	42.10	42.35	41.99	42.00	42.00	81,700
Jan 25, 2024	42.74	42.74	42.01	42.22	42.22	26,900
Jan 24, 2024	42.78	42.82	42.23	42.25	42.25	74,100
Jan 23, 2024	42.42	42.42	41.97	42.20	42.20	46,500
Jan 22, 2024	42.13	42.39	41.83	42.06	42.06	58,500
Jan 19, 2024	41.20	41.66	40.93	41.64	41.64	144,500
Jan 18, 2024	40.77	40.94	40.37	40.89	40.89	57,900
Jan 17, 2024	40.26	40.35	39.72	40.23	40.23	32,500
Jan 16, 2024	40.64	40.86	40.38	40.67	40.67	31,800
Jan 12, 2024	41.31	41.36	40.69	40.86	40.86	35,900
Jan 11, 2024	40.93	41.03	40.36	41.03	41.03	30,900
Jan 10, 2024	40.62	40.87	40.46	40.65	40.65	37,000
Jan 09, 2024	40.00	40.64	40.00	40.43	40.43	22,800
Jan 08, 2024	39.35	40.42	39.35	40.42	40.42	20,800
Jan 05, 2024	38.92	40.07	38.92	39.12	39.12	21,100
Jan 04, 2024	39.00	39.34	38.77	39.06	39.06	24,600
Jan 03, 2024	39.60	39.66	39.15	39.26	39.26	36,600
Jan 02, 2024	40.79	40.84	39.75	40.01	40.01	35,200
Dec 29, 2023	41.68	41.73	41.14	41.24	41.24	18,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,378.83-89.33(-0.40%)

S&P 5005,319.15-2.26(-0.04%)

DOW39,812.14-60.85(-0.15%)

CAD/USD0.7314-0.0022(-0.29%)

CRUDE OIL78.28-0.38(-0.48%)

Bitcoin CAD95,979.98-122.88(-0.13%)

STOCKS SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

Robo Global Artificial Intelligence ETF (THNQ)

S&P/TSX
22,378.83
-89.33(-0.40%)

S&P 500
5,319.15
-2.26(-0.04%)

DOW
39,812.14
-60.85(-0.15%)

CAD/USD
0.7314
-0.0022(-0.29%)

CRUDE OIL
78.28
-0.38(-0.48%)

Bitcoin CAD
95,979.98
-122.88(-0.13%)