ROBO Global Artificial Intelligence ETF (THNQ)

Last Price90.28

Change-0.30 (-0.33%)

NYSE· Last Trade: Aug 19th, 9:36 PM EDT

Historical Prices For ROBO Global Artificial Intelligence ETF (THNQ)

Date Range:

2026-05-20 - 2026-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2026	91.34	91.72	88.92	90.28	20,989	90.28
8/18/2026	91.46	92.34	90.21	90.58	20,763	90.58
8/17/2026	94.29	94.44	93.04	93.55	20,818	93.55
8/14/2026	94.04	94.58	93.31	93.78	20,119	93.78
8/13/2026	92.66	94.50	92.27	94.38	35,223	94.38
8/12/2026	92.73	93.00	92.22	92.71	41,206	92.71
8/11/2026	91.45	91.53	90.46	91.27	11,146	91.27
8/10/2026	90.53	91.51	90.44	90.91	14,074	90.91
8/07/2026	89.49	90.59	89.42	90.54	76,248	90.54
8/06/2026	87.47	89.25	87.04	88.18	14,669	88.18
8/05/2026	90.89	91.00	89.14	89.19	55,087	89.19
8/04/2026	88.30	90.60	88.05	90.39	25,157	90.39
8/03/2026	84.59	87.05	84.59	86.94	43,563	86.94
7/31/2026	84.73	85.01	82.99	84.54	18,021	84.54
7/30/2026	80.73	83.17	80.73	83.17	29,629	83.17
7/29/2026	80.49	81.88	78.68	79.11	14,294	79.11
7/28/2026	81.11	81.43	78.80	80.77	24,834	80.77
7/27/2026	83.26	83.26	80.90	81.97	15,804	81.97
7/24/2026	83.27	83.40	81.80	81.89	35,556	81.89
7/23/2026	84.75	84.83	83.09	83.99	35,567	83.99
7/22/2026	85.44	85.83	85.06	85.13	13,020	85.13
7/21/2026	85.10	85.98	85.10	85.78	17,573	85.78
7/20/2026	84.53	85.00	83.93	84.20	14,889	84.20
7/17/2026	82.41	84.34	81.15	83.71	24,835	83.71
7/16/2026	86.67	86.67	84.23	84.62	14,089	84.62
7/15/2026	89.15	89.15	86.13	87.11	13,886	87.11
7/14/2026	87.86	88.98	87.21	88.18	11,292	88.18
7/13/2026	88.66	88.66	87.14	87.27	20,109	87.27
7/10/2026	90.50	90.50	88.92	89.32	29,891	89.32
7/09/2026	88.46	90.29	88.46	89.98	8,845	89.98
7/08/2026	86.63	87.88	85.82	87.88	11,681	87.88
7/07/2026	88.28	88.89	86.53	87.16	21,966	87.16
7/06/2026	88.69	90.88	88.69	90.03	19,469	90.03
7/02/2026	91.42	91.59	87.71	88.18	25,713	88.18
7/01/2026	90.86	91.80	90.26	90.50	45,956	90.50
6/30/2026	88.89	91.56	88.89	91.21	22,509	91.21
6/29/2026	86.54	88.79	86.54	88.45	18,861	88.45
6/26/2026	84.05	85.74	84.05	85.34	11,056	85.34
6/25/2026	87.66	87.95	85.10	86.01	16,927	86.01
6/24/2026	86.24	86.49	84.69	85.72	63,976	85.72
6/23/2026	86.31	87.27	85.88	86.41	18,122	86.41
6/22/2026	89.80	90.94	88.58	89.31	38,545	89.31
6/18/2026	88.51	89.63	87.52	89.48	30,338	89.48
6/17/2026	87.76	89.38	86.86	87.11	38,839	87.11
6/16/2026	89.66	89.68	87.35	87.53	29,624	87.53
6/15/2026	89.16	89.90	88.12	89.78	23,109	89.78
6/12/2026	86.15	86.90	84.72	86.15	29,124	86.15
6/11/2026	82.80	85.76	82.36	85.61	19,706	85.61
6/10/2026	83.46	85.67	82.45	82.45	22,294	82.45
6/09/2026	86.86	88.00	80.70	84.41	45,120	84.41
6/08/2026	86.68	87.21	85.51	86.03	22,602	86.03
6/05/2026	88.46	88.50	84.17	84.27	137,626	84.27
6/04/2026	89.13	91.33	88.63	90.59	25,984	90.59
6/03/2026	93.21	93.21	90.38	91.46	44,088	91.46
6/02/2026	92.00	93.59	92.00	93.52	38,420	93.52
6/01/2026	89.54	93.19	89.45	92.70	55,412	92.70
5/29/2026	88.40	89.80	87.59	89.37	31,866	89.37
5/28/2026	86.65	88.44	85.94	88.19	81,341	88.19
5/27/2026	86.66	86.66	84.69	85.79	29,143	85.79
5/26/2026	86.33	86.72	85.34	86.72	39,573	86.72
5/22/2026	83.61	84.99	83.61	84.72	21,120	84.72
5/21/2026	81.00	82.54	80.53	82.43	39,032	82.43
5/20/2026	78.49	79.99	78.00	79.92	66,159	79.92