Robo Global Artificial Intelligence ETF (THNQ)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

43.70

-0.10

(-0.23%)

At close: 03:59PM EDT

43.70

0.00

(0.00%)

After hours:

06:00PM EDT

Time Period:

Jun 15, 2023 - Jun 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	43.67	43.78	43.31	43.70	43.70	16,900
Jun 13, 2024	44.25	44.25	43.61	43.80	43.80	12,300
Jun 12, 2024	44.01	44.42	43.84	44.12	44.12	13,100
Jun 11, 2024	43.22	43.47	43.00	43.40	43.40	13,800
Jun 10, 2024	42.95	43.54	42.95	43.37	43.37	9,200
Jun 07, 2024	43.23	43.34	43.07	43.16	43.16	25,000
Jun 06, 2024	43.32	43.50	43.32	43.47	43.47	8,600
Jun 05, 2024	42.82	43.42	42.78	43.42	43.42	14,500
Jun 04, 2024	42.40	42.44	42.18	42.43	42.43	12,100
Jun 03, 2024	42.93	43.13	42.13	42.38	42.38	34,000
May 31, 2024	42.60	42.61	41.68	42.37	42.37	84,800
May 30, 2024	43.40	43.40	42.69	42.79	42.79	1,048,800
May 29, 2024	43.53	43.88	43.38	43.65	43.65	15,400
May 28, 2024	44.29	44.31	43.89	44.10	44.10	15,600
May 24, 2024	43.90	44.25	43.86	44.03	44.03	14,300
May 23, 2024	44.77	44.89	43.78	43.78	43.78	25,300
May 22, 2024	44.45	44.67	44.16	44.38	44.38	8,500
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,029.95+137.89(+0.15%)

Robo Global Artificial Intelligence ETF (THNQ)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,029.95
+137.89(+0.15%)