Robo Global Artificial Intelligence ETF (NY: THNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	44.45	44.67	44.16	44.38	8,608	-0.03(-0.07%)
May 21, 2024	44.24	44.58	44.19	44.41	8,756	-0.17(-0.39%)
May 20, 2024	44.43	44.71	44.43	44.58	16,884	+0.34(+0.77%)
May 17, 2024	44.35	44.50	44.09	44.24	20,597	-0.03(-0.07%)
May 16, 2024	44.40	44.50	44.27	44.27	11,736	-0.13(-0.30%)
May 15, 2024	43.89	44.50	43.52	44.41	26,285	+0.92(+2.11%)
May 14, 2024	43.28	43.75	43.24	43.49	8,157	+0.31(+0.72%)
May 13, 2024	43.50	43.50	43.12	43.18	10,239	+0.27(+0.62%)
May 10, 2024	43.11	43.11	42.77	42.91	8,941	-0.04(-0.10%)
May 09, 2024	42.91	43.08	42.80	42.95	8,675	+0.14(+0.34%)
May 08, 2024	42.88	42.91	42.50	42.81	16,920	-0.45(-1.03%)
May 07, 2024	43.49	43.49	43.20	43.26	10,485	-0.22(-0.50%)
May 06, 2024	43.07	43.50	43.07	43.47	20,678	+0.61(+1.43%)
May 03, 2024	43.00	43.10	42.60	42.86	21,292	+0.54(+1.28%)
May 02, 2024	42.09	42.32	41.59	42.32	11,893	+0.83(+2.00%)
May 01, 2024	41.77	42.09	41.22	41.49	10,874	-0.30(-0.72%)
Apr 30, 2024	42.59	42.67	41.79	41.79	11,127	-0.97(-2.27%)
Apr 29, 2024	42.63	42.86	42.51	42.76	11,759	+0.40(+0.93%)
Apr 26, 2024	42.08	42.55	42.08	42.36	15,048	+0.91(+2.21%)
Apr 25, 2024	40.76	41.55	40.64	41.45	17,674	-0.15(-0.36%)
Apr 24, 2024	41.81	41.94	41.34	41.60	11,760	+0.25(+0.60%)
Apr 23, 2024	40.56	41.51	40.56	41.35	8,794	+1.12(+2.79%)
Apr 22, 2024	40.02	40.44	39.68	40.23	11,657	+0.39(+0.97%)
Apr 19, 2024	40.44	40.55	39.66	39.84	20,000	-0.73(-1.81%)
Apr 18, 2024	40.76	41.15	40.30	40.57	33,241	-0.20(-0.48%)
Apr 17, 2024	41.40	41.40	40.77	40.77	28,064	-0.57(-1.38%)
Apr 16, 2024	41.34	41.63	41.11	41.34	18,283	-0.11(-0.27%)
Apr 15, 2024	42.70	42.70	41.35	41.45	23,337	-0.89(-2.10%)
Apr 12, 2024	43.04	43.04	42.26	42.34	15,845	-1.36(-3.11%)
Apr 11, 2024	43.48	43.70	42.96	43.70	7,520	+0.52(+1.20%)
Apr 10, 2024	43.17	43.37	42.95	43.18	22,311	-0.61(-1.39%)
Apr 09, 2024	43.78	43.83	43.42	43.79	12,681	+0.27(+0.62%)
Apr 08, 2024	43.42	43.79	43.24	43.52	10,773	+0.29(+0.67%)
Apr 05, 2024	42.81	43.53	42.81	43.23	19,649	+0.42(+0.99%)
Apr 04, 2024	43.95	44.11	42.80	42.81	22,623	-0.63(-1.45%)
Apr 03, 2024	43.16	43.67	43.14	43.44	8,754	+0.14(+0.32%)
Apr 02, 2024	43.39	43.39	42.97	43.30	19,061	-0.77(-1.75%)
Apr 01, 2024	44.36	44.37	43.83	44.07	44,725	-0.04(-0.09%)
Mar 28, 2024	44.07	44.28	44.04	44.11	15,649	+0.25(+0.57%)
Mar 27, 2024	44.41	44.41	43.68	43.86	15,422	-0.19(-0.43%)
Mar 26, 2024	44.08	44.37	43.87	44.05	51,066	+0.10(+0.23%)
Mar 25, 2024	43.80	44.09	43.79	43.95	18,504	-0.05(-0.11%)
Mar 22, 2024	44.17	44.28	43.81	44.00	23,591	-0.29(-0.65%)
Mar 21, 2024	44.78	44.79	44.24	44.29	18,212	+0.11(+0.25%)
Mar 20, 2024	43.61	44.30	43.49	44.18	10,243	+0.69(+1.59%)
Mar 19, 2024	43.25	43.57	42.96	43.49	14,719	-0.01(-0.02%)
Mar 18, 2024	43.89	43.89	43.46	43.50	24,875	+0.30(+0.69%)
Mar 15, 2024	43.54	43.65	43.18	43.20	32,825	-0.59(-1.35%)
Mar 14, 2024	44.61	44.63	43.51	43.79	37,865	-0.77(-1.73%)
Mar 13, 2024	44.75	44.85	44.47	44.56	16,009	-0.20(-0.45%)
Mar 12, 2024	44.47	44.88	44.20	44.76	14,998	+0.56(+1.27%)
Mar 11, 2024	44.13	44.49	44.03	44.20	25,037	-0.18(-0.41%)
Mar 08, 2024	45.00	45.54	44.31	44.38	23,264	-0.44(-0.98%)
Mar 07, 2024	44.58	45.00	44.32	44.82	22,183	+0.63(+1.43%)
Mar 06, 2024	44.34	44.49	43.97	44.19	29,446	+0.71(+1.63%)
Mar 05, 2024	44.32	44.32	43.19	43.48	29,058	-1.12(-2.51%)
Mar 04, 2024	44.89	44.98	44.46	44.60	45,496	-0.14(-0.31%)
Mar 01, 2024	44.29	44.97	44.10	44.74	30,521	+0.45(+1.02%)
Feb 29, 2024	43.89	44.33	43.73	44.29	40,805	+0.76(+1.75%)
Feb 28, 2024	44.39	44.39	43.40	43.53	28,886	-0.49(-1.11%)
Feb 27, 2024	44.01	44.21	43.78	44.02	31,001	+0.34(+0.78%)
Feb 26, 2024	43.52	44.07	43.48	43.68	32,748	+0.24(+0.55%)
Feb 23, 2024	43.69	43.69	43.16	43.44	24,834	+0.05(+0.12%)
Feb 22, 2024	43.10	43.57	43.08	43.39	37,543	+1.43(+3.41%)
Feb 21, 2024	42.08	42.26	41.68	41.96	36,780	-0.98(-2.28%)
Feb 20, 2024	43.27	43.27	42.52	42.94	31,452	-0.63(-1.45%)
Feb 16, 2024	44.22	44.22	43.55	43.57	27,520	-0.52(-1.18%)
Feb 15, 2024	44.16	44.29	43.74	44.09	44,503	+0.21(+0.48%)
Feb 14, 2024	43.25	43.88	43.13	43.88	38,660	+1.15(+2.69%)
Feb 13, 2024	42.69	43.26	42.31	42.73	57,565	-1.41(-3.19%)
Feb 12, 2024	44.89	44.89	43.85	44.14	49,365	-0.27(-0.61%)
Feb 09, 2024	43.96	44.48	43.90	44.41	59,497	+1.04(+2.41%)
Feb 08, 2024	42.91	43.46	42.79	43.37	31,978	+0.55(+1.27%)
Feb 07, 2024	42.47	42.87	42.27	42.82	26,321	+0.65(+1.54%)
Feb 06, 2024	42.38	42.41	41.77	42.17	17,634	+0.07(+0.17%)
Feb 05, 2024	42.32	42.40	41.65	42.10	37,951	-0.28(-0.65%)
Feb 02, 2024	42.06	42.52	41.74	42.38	34,678	+0.57(+1.36%)
Feb 01, 2024	41.68	41.87	41.37	41.81	34,490	+0.32(+0.77%)
Jan 31, 2024	42.07	42.07	41.34	41.49	44,053	-0.97(-2.29%)
Jan 30, 2024	42.80	42.80	42.33	42.46	36,311	-0.37(-0.86%)
Jan 29, 2024	42.18	42.83	42.12	42.83	37,746	+0.83(+1.98%)
Jan 26, 2024	42.10	42.35	41.99	42.00	81,714	-0.22(-0.52%)
Jan 25, 2024	42.74	42.74	42.01	42.22	26,949	-0.03(-0.07%)
Jan 24, 2024	42.78	42.82	42.23	42.25	74,075	+0.05(+0.12%)
Jan 23, 2024	42.42	42.42	41.97	42.20	47,458	+0.14(+0.34%)
Jan 22, 2024	42.13	42.39	41.83	42.06	58,462	+0.42(+1.00%)
Jan 19, 2024	41.20	41.66	40.93	41.64	144,475	+0.75(+1.83%)
Jan 18, 2024	40.77	40.94	40.37	40.89	57,861	+0.66(+1.64%)
Jan 17, 2024	40.26	40.35	39.72	40.23	32,519	-0.44(-1.08%)
Jan 16, 2024	40.64	40.86	40.38	40.67	31,777	-0.19(-0.46%)
Jan 12, 2024	41.31	41.36	40.69	40.86	35,891	-0.17(-0.42%)
Jan 11, 2024	40.93	41.03	40.36	41.03	30,882	+0.38(+0.93%)
Jan 10, 2024	40.62	40.87	40.46	40.65	37,009	+0.23(+0.56%)
Jan 09, 2024	40.00	40.64	40.00	40.43	22,815	+0.01(+0.02%)
Jan 08, 2024	39.35	40.42	39.35	40.42	20,834	+1.30(+3.33%)
Jan 05, 2024	38.92	40.07	38.92	39.12	21,063	+0.06(+0.15%)
Jan 04, 2024	39.00	39.34	38.77	39.06	24,646	-0.20(-0.51%)
Jan 03, 2024	39.60	39.66	39.15	39.25	36,624	-0.76(-1.89%)
Jan 02, 2024	40.79	40.84	39.75	40.01	34,928	-1.23(-2.98%)
Dec 29, 2023	41.68	41.73	41.14	41.24	18,018	-0.39(-0.94%)
Dec 28, 2023	41.89	41.89	41.58	41.63	23,616	-0.03(-0.06%)
Dec 27, 2023	41.77	41.77	41.48	41.66	22,200	+0.05(+0.11%)
Dec 26, 2023	41.32	41.72	41.29	41.61	31,174	+0.40(+0.97%)
Dec 22, 2023	41.48	41.48	41.06	41.21	24,008	-0.10(-0.25%)
Dec 21, 2023	40.96	41.96	40.83	41.31	29,529	+0.76(+1.88%)
Dec 20, 2023	41.30	41.48	40.55	40.55	30,947	-0.88(-2.12%)
Dec 19, 2023	41.19	41.51	41.19	41.43	17,402	+0.37(+0.90%)
Dec 18, 2023	41.01	41.22	40.76	41.06	13,738	+0.06(+0.15%)
Dec 15, 2023	41.10	41.36	40.74	41.00	9,551	-0.02(-0.05%)
Dec 14, 2023	40.74	41.09	40.58	41.02	37,427	+0.67(+1.65%)
Dec 13, 2023	40.00	40.57	39.49	40.35	24,109	+0.52(+1.32%)
Dec 12, 2023	39.53	39.96	39.43	39.83	26,240	+0.18(+0.45%)
Dec 11, 2023	39.25	39.77	39.25	39.65	29,145	+0.39(+1.00%)
Dec 08, 2023	38.75	39.31	38.30	39.26	17,346	+0.48(+1.24%)
Dec 07, 2023	38.78	38.85	38.57	38.78	10,671	+0.26(+0.66%)
Dec 06, 2023	39.10	39.26	38.52	38.52	9,006	-0.38(-0.97%)
Dec 05, 2023	38.60	38.90	38.50	38.90	11,876	+0.04(+0.11%)
Dec 04, 2023	38.80	38.99	38.31	38.86	29,929	-0.19(-0.50%)
Dec 01, 2023	38.28	39.06	38.28	39.05	18,851	+0.73(+1.91%)
Nov 30, 2023	38.60	38.60	38.08	38.32	19,121	-0.14(-0.36%)
Nov 29, 2023	38.24	38.76	38.10	38.46	34,313	+0.54(+1.42%)
Nov 28, 2023	37.59	37.92	37.52	37.92	18,855	+0.21(+0.56%)
Nov 27, 2023	37.56	37.86	37.49	37.71	21,636	+0.15(+0.40%)
Nov 24, 2023	37.50	37.60	37.40	37.56	12,455	+0.05(+0.14%)
Nov 22, 2023	37.66	37.82	37.36	37.51	22,671	+0.18(+0.48%)
Nov 21, 2023	37.45	37.54	37.20	37.33	15,817	-0.30(-0.80%)
Nov 20, 2023	37.17	37.72	37.17	37.63	95,758	+0.56(+1.51%)
Nov 17, 2023	36.84	37.13	36.84	37.07	20,217	+0.33(+0.90%)
Nov 16, 2023	36.77	36.85	36.57	36.74	6,431	-0.21(-0.57%)
Nov 15, 2023	36.95	37.47	36.90	36.95	20,024	+0.10(+0.27%)
Nov 14, 2023	36.21	36.91	35.80	36.85	19,078	+1.36(+3.83%)
Nov 13, 2023	35.26	35.58	35.16	35.49	11,180	+0.07(+0.20%)
Nov 10, 2023	34.92	35.46	34.84	35.42	10,731	+0.64(+1.83%)
Nov 09, 2023	35.34	35.47	34.74	34.78	5,394	-0.49(-1.39%)
Nov 08, 2023	35.42	35.42	35.08	35.27	4,490	+0.02(+0.05%)
Nov 07, 2023	35.03	35.56	35.03	35.26	243,941	+0.80(+2.31%)
Nov 06, 2023	34.93	34.93	34.12	34.46	10,287	-0.33(-0.96%)
Nov 03, 2023	34.03	34.89	34.03	34.79	332,917	+0.96(+2.83%)
Nov 02, 2023	33.73	33.84	33.57	33.84	8,444	+1.04(+3.16%)
Nov 01, 2023	32.95	32.95	32.28	32.80	21,669	+0.19(+0.57%)
Oct 31, 2023	32.07	32.66	32.07	32.61	4,931	+0.42(+1.30%)
Oct 30, 2023	32.28	32.28	31.85	32.19	8,565	+0.23(+0.72%)
Oct 27, 2023	32.23	32.33	31.94	31.96	2,262	+0.07(+0.23%)
Oct 26, 2023	32.14	32.39	31.82	31.89	11,861	-0.35(-1.09%)
Oct 25, 2023	33.31	33.31	32.19	32.24	8,918	-1.11(-3.34%)
Oct 24, 2023	33.02	33.57	33.02	33.35	6,691	+0.48(+1.45%)
Oct 23, 2023	32.76	33.11	32.44	32.88	9,576	-0.18(-0.55%)
Oct 20, 2023	33.46	33.46	32.88	33.06	6,481	-0.56(-1.67%)
Oct 19, 2023	34.53	34.53	33.52	33.62	23,036	-0.51(-1.49%)
Oct 18, 2023	34.53	34.60	34.02	34.13	7,859	-0.68(-1.94%)
Oct 17, 2023	34.37	35.00	34.37	34.81	6,242	-0.05(-0.15%)
Oct 16, 2023	34.28	34.92	34.28	34.86	37,017	+0.62(+1.80%)
Oct 13, 2023	34.81	34.81	34.07	34.24	8,819	-0.46(-1.31%)
Oct 12, 2023	35.13	35.18	34.58	34.70	16,226	-0.32(-0.91%)
Oct 11, 2023	35.10	35.31	34.79	35.02	6,464	+0.11(+0.32%)
Oct 10, 2023	34.54	35.18	34.54	34.91	6,438	+0.37(+1.07%)
Oct 09, 2023	34.21	34.55	34.11	34.54	7,121	-0.03(-0.08%)
Oct 06, 2023	33.73	34.74	33.73	34.57	15,615	+0.87(+2.58%)
Oct 05, 2023	33.73	33.81	33.26	33.70	5,060	-0.10(-0.30%)
Oct 04, 2023	33.32	33.81	33.32	33.80	5,798	+0.58(+1.75%)
Oct 03, 2023	33.66	33.76	33.06	33.22	11,875	-0.81(-2.38%)
Oct 02, 2023	34.09	34.34	33.89	34.03	12,693	+0.01(+0.02%)
Sep 29, 2023	34.42	34.47	34.02	34.02	6,836	+0.22(+0.65%)
Sep 28, 2023	33.37	34.02	33.29	33.80	10,413	+0.30(+0.90%)
Sep 27, 2023	33.35	33.64	33.19	33.50	11,523	+0.18(+0.53%)
Sep 26, 2023	33.56	33.60	33.18	33.32	5,655	-0.57(-1.68%)
Sep 25, 2023	33.72	33.89	33.70	33.89	13,149	+0.12(+0.36%)
Sep 22, 2023	33.91	34.19	33.76	33.77	9,087	+0.10(+0.30%)
Sep 21, 2023	34.24	34.24	33.67	33.67	8,263	-0.82(-2.37%)
Sep 20, 2023	34.91	35.21	34.45	34.49	10,511	-0.27(-0.78%)
Sep 19, 2023	34.91	34.91	34.55	34.76	9,179	-0.25(-0.71%)
Sep 18, 2023	34.89	35.23	34.89	35.01	9,925	-0.08(-0.23%)
Sep 15, 2023	35.71	35.71	34.98	35.09	12,243	-0.71(-1.97%)
Sep 14, 2023	35.74	35.84	35.56	35.80	19,016	+0.18(+0.49%)
Sep 13, 2023	35.55	35.92	35.48	35.62	16,333	-0.02(-0.06%)
Sep 12, 2023	35.98	36.20	35.60	35.64	15,217	-0.56(-1.55%)
Sep 11, 2023	36.30	36.30	35.90	36.20	96,617	+0.30(+0.84%)
Sep 08, 2023	36.00	36.07	35.78	35.90	4,861	-0.12(-0.33%)
Sep 07, 2023	35.95	36.18	35.70	36.02	9,024	-0.37(-1.02%)
Sep 06, 2023	36.30	36.58	36.11	36.39	10,256	-0.08(-0.22%)
Sep 05, 2023	36.32	36.55	36.12	36.47	35,057	+0.10(+0.27%)
Sep 01, 2023	36.24	36.55	36.21	36.37	498,725	+0.28(+0.78%)
Aug 31, 2023	35.87	36.20	35.87	36.09	18,801	+0.39(+1.09%)
Aug 30, 2023	35.33	35.71	35.30	35.70	25,344	+0.18(+0.51%)
Aug 29, 2023	34.60	35.53	34.60	35.52	11,388	+0.80(+2.30%)
Aug 28, 2023	34.87	34.87	34.60	34.72	14,432	+0.17(+0.49%)
Aug 25, 2023	34.26	34.67	33.95	34.55	21,763	+0.29(+0.85%)
Aug 24, 2023	35.55	35.55	34.18	34.26	19,949	-0.67(-1.92%)
Aug 23, 2023	34.55	35.06	34.43	34.93	13,399	+0.59(+1.72%)
Aug 22, 2023	34.68	34.68	34.18	34.34	9,966	+0.03(+0.09%)
Aug 21, 2023	34.10	34.38	33.91	34.31	8,424	+0.58(+1.72%)
Aug 18, 2023	33.34	33.87	33.28	33.73	13,181	-0.04(-0.12%)
Aug 17, 2023	34.50	34.50	33.70	33.77	13,370	-0.49(-1.43%)
Aug 16, 2023	34.51	34.76	34.26	34.26	17,720	-0.42(-1.21%)
Aug 15, 2023	35.00	35.07	34.62	34.68	9,660	-0.54(-1.53%)
Aug 14, 2023	34.75	35.22	34.50	35.22	18,858	+0.35(+1.00%)
Aug 11, 2023	34.90	35.00	34.71	34.87	17,093	-0.23(-0.66%)
Aug 10, 2023	35.42	35.69	35.01	35.10	12,661	+0.06(+0.17%)
Aug 09, 2023	35.48	35.48	34.92	35.04	13,120	-0.28(-0.79%)
Aug 08, 2023	35.39	35.39	34.91	35.32	18,556	-0.81(-2.24%)
Aug 07, 2023	36.23	36.23	35.66	36.13	23,327	+0.15(+0.42%)
Aug 04, 2023	36.43	36.56	35.95	35.98	20,415	-0.08(-0.22%)
Aug 03, 2023	36.01	36.23	35.91	36.06	39,221	-0.30(-0.83%)
Aug 02, 2023	37.35	37.35	36.12	36.36	42,963	-1.48(-3.91%)
Aug 01, 2023	37.81	37.96	37.51	37.84	45,668	-0.09(-0.24%)
Jul 31, 2023	37.63	37.93	37.63	37.93	28,166	+0.55(+1.47%)
Jul 28, 2023	37.28	37.44	37.01	37.38	48,095	+0.68(+1.85%)
Jul 27, 2023	37.72	37.74	36.54	36.70	43,564	-0.40(-1.08%)
Jul 26, 2023	37.05	37.10	36.77	37.10	27,964	-0.14(-0.38%)
Jul 25, 2023	37.01	37.40	37.01	37.24	21,684	+0.30(+0.81%)
Jul 24, 2023	37.07	37.16	36.85	36.94	18,586	-0.11(-0.30%)
Jul 21, 2023	37.46	37.50	36.97	37.05	48,105	+0.10(+0.28%)
Jul 20, 2023	37.85	37.85	36.88	36.95	26,985	-1.21(-3.18%)
Jul 19, 2023	38.32	38.58	38.00	38.16	29,218	+0.13(+0.35%)
Jul 18, 2023	37.76	38.10	37.50	38.03	36,549	+0.41(+1.09%)
Jul 17, 2023	37.15	37.73	37.00	37.62	35,138	+0.56(+1.51%)
Jul 14, 2023	37.46	37.58	36.95	37.06	30,604	-0.30(-0.81%)
Jul 13, 2023	36.96	37.40	36.86	37.36	61,521	+0.90(+2.46%)
Jul 12, 2023	36.66	36.96	36.17	36.46	35,182	+0.21(+0.59%)
Jul 11, 2023	35.95	36.25	35.76	36.25	22,582	+0.47(+1.31%)
Jul 10, 2023	35.30	35.78	35.08	35.78	24,088	+0.54(+1.53%)
Jul 07, 2023	35.57	35.70	35.24	35.24	35,841	+0.09(+0.26%)
Jul 06, 2023	35.31	35.31	34.86	35.15	23,486	-0.75(-2.08%)
Jul 05, 2023	35.92	35.97	35.67	35.90	13,044	-0.13(-0.36%)
Jul 03, 2023	36.21	36.21	35.90	36.02	12,677	+0.03(+0.08%)
Jun 30, 2023	36.06	36.19	35.95	35.99	27,522	+0.41(+1.16%)
Jun 29, 2023	35.50	35.72	35.37	35.58	26,802	-0.02(-0.06%)
Jun 28, 2023	35.27	35.81	35.27	35.60	20,324	+0.22(+0.63%)
Jun 27, 2023	34.94	35.44	34.81	35.38	14,875	+0.63(+1.83%)
Jun 26, 2023	35.06	35.39	34.74	34.74	12,610	-0.37(-1.06%)
Jun 23, 2023	35.31	35.33	35.00	35.11	24,199	-0.62(-1.73%)
Jun 22, 2023	35.58	35.75	35.00	35.73	17,615	+0.18(+0.50%)
Jun 21, 2023	36.27	36.27	35.35	35.55	33,731	-0.75(-2.07%)
Jun 20, 2023	36.59	38.22	35.95	36.31	49,788	-0.42(-1.16%)
Jun 16, 2023	37.42	37.42	36.61	36.73	33,791	-0.28(-0.76%)