Robo Global® Artificial Intelligence ETF (THNQ) Historical Stock Data
42.86 ↑0.54 (1.28%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, THNQ is down -0.27% a day on average. There have been 15 days where Robo Global® Artificial Intelligence ETF closed green and 15 days where THNQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 43.00 | 42.86 | ↓$0.14 (-0.33%) | 42.60 | 43.11 | 21.24K |
| 2024-05-02 | 42.09 | 42.32 | ↑$0.23 (0.55%) | 41.59 | 42.32 | 11.89K |
| 2024-05-01 | 41.77 | 41.49 | ↓$0.28 (-0.67%) | 41.22 | 42.09 | 10.87K |
| 2024-04-30 | 42.59 | 41.79 | ↓$0.80 (-1.88%) | 41.79 | 42.67 | 11.12K |
| 2024-04-29 | 42.63 | 42.76 | ↑$0.13 (0.30%) | 42.54 | 42.86 | 11.76K |
| 2024-04-26 | 42.08 | 42.36 | ↑$0.28 (0.68%) | 42.08 | 42.55 | 15.05K |
| 2024-04-25 | 40.76 | 41.45 | ↑$0.69 (1.69%) | 40.64 | 41.55 | 17.67K |
| 2024-04-24 | 41.81 | 41.60 | ↓$0.21 (-0.50%) | 41.36 | 41.94 | 11.70K |
| 2024-04-23 | 40.56 | 41.35 | ↑$0.79 (1.95%) | 40.56 | 41.51 | 8.79K |
| 2024-04-22 | 40.02 | 40.23 | ↑$0.21 (0.52%) | 39.68 | 40.44 | 11.62K |
| 2024-04-19 | 40.44 | 39.84 | ↓$0.60 (-1.48%) | 39.66 | 40.55 | 20K |
| 2024-04-18 | 40.76 | 40.57 | ↓$0.19 (-0.46%) | 40.31 | 41.15 | 33.24K |
| 2024-04-17 | 41.40 | 40.77 | ↓$0.63 (-1.52%) | 40.77 | 41.40 | 28.06K |
| 2024-04-16 | 41.34 | 41.34 | ↑$0.00 (0.00%) | 41.11 | 41.64 | 18.28K |
| 2024-04-15 | 42.70 | 41.45 | ↓$1.25 (-2.93%) | 41.35 | 42.70 | 23.33K |
| 2024-04-12 | 43.04 | 42.34 | ↓$0.70 (-1.63%) | 42.26 | 43.04 | 15.82K |
| 2024-04-11 | 43.48 | 43.70 | ↑$0.22 (0.50%) | 42.99 | 43.70 | 7.52K |
| 2024-04-10 | 43.17 | 43.18 | ↑$0.01 (0.02%) | 42.95 | 43.37 | 22.31K |
| 2024-04-09 | 43.78 | 43.79 | ↑$0.01 (0.02%) | 43.42 | 43.83 | 12.66K |
| 2024-04-08 | 43.42 | 43.52 | ↑$0.10 (0.23%) | 43.24 | 43.79 | 10.57K |
| 2024-04-05 | 42.81 | 43.23 | ↑$0.42 (0.98%) | 42.81 | 43.53 | 19.65K |
| 2024-04-04 | 43.95 | 42.81 | ↓$1.14 (-2.60%) | 42.81 | 44.11 | 22.62K |
| 2024-04-03 | 43.16 | 43.44 | ↑$0.28 (0.65%) | 43.14 | 43.67 | 8.72K |
| 2024-04-02 | 43.39 | 43.30 | ↓$0.09 (-0.21%) | 42.97 | 43.39 | 18.36K |
| 2024-04-01 | 44.36 | 44.07 | ↓$0.29 (-0.65%) | 43.83 | 44.37 | 44.73K |
| 2024-03-28 | 44.07 | 44.11 | ↑$0.04 (0.09%) | 44.04 | 44.28 | 15.65K |
| 2024-03-27 | 44.41 | 43.86 | ↓$0.55 (-1.24%) | 43.68 | 44.41 | 15.31K |
| 2024-03-26 | 44.08 | 44.05 | ↓$0.03 (-0.07%) | 43.87 | 44.37 | 50.96K |
| 2024-03-25 | 43.80 | 43.95 | ↑$0.15 (0.34%) | 43.79 | 44.09 | 18.45K |
| 2024-03-22 | 44.17 | 44.00 | ↓$0.17 (-0.38%) | 43.81 | 44.28 | 23.54K |
Create an account or log in to view more rows.
$THNQ if your selling dont regret it later
$THNQ Move up
let's buy
$THNQ yes
keep going down
let's go
stop stalling
$THNQ gonna come down hard today
$THNQ bought more
$THNQ How can this stock move so little? Damn
$THNQ tomorrow will be an explosion day
I believe it!
$THNQ holding unfortunately lol
$THNQ nice
$THNQ gets me every time lol