Robo Global Artificial Intelligence ETF Historical Data - THNQ | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Robo Global Artificial Intelligence ETF (THNQ)
Robo Global Artificial Intelligence ETF (THNQ) Historical

Robo Global Artificial Intelligence ETF (THNQ)

42.3642

0.9142

(2.21%)

Closed April 28 4:00PM

Delayed by 15 minutes

42.3619

-0.0023

(-0.01%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.9242	4.75816023739	40.44	42.55	39.66	13965	40.79714538	SP
4	-1.9958	-4.49909828674	44.36	44.37	39.66	18746	42.18111754	SP
12	0.3042	0.723252496434	42.06	45.5355	39.66	26559	43.33774903	SP
26	10.2242	31.8114499067	32.14	45.5355	31.82	31426	40.60814303	SP
52	12.1242	40.0932539683	30.24	45.5355	29.561	29116	38.18910638	SP
156	0.3342	0.795146324054	42.03	48.64	23.36	12784	37.75342497	SP
260	16.9542	66.7225501771	25.41	48.64	23.36	12043	37.7254426	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	42.3642	0.91	2.21	42.08	42.55	42.08	15048
1714084200	41.45	-0.15	-0.36	40.76	41.55	40.6398	17674
1713997800	41.6	0.25	0.60	41.81	41.935	41.34	11700
1713911400	41.35	1.12	2.79	40.56	41.5088	40.56	8794
1713825000	40.2266	0.39	0.97	40.02	40.4399	39.6751	11657
1713565800	39.84	-0.73	-1.81	40.44	40.55	39.66	20000
1713479400	40.5738	-0.2	-0.48	40.76	41.15	40.305	33241
1713393000	40.77	-0.57	-1.38	41.4	41.4	40.77	28064
1713306600	41.34	-0.11	-0.27	41.34	41.635	41.11	18283
1713220200	41.45	-0.89	-2.10	42.7	42.7	41.3452	23336
1712961000	42.34	-1.36	-3.11	43.04	43.04	42.2622	15820
1712874600	43.6975	0.52	1.20	43.48	43.7	42.96	7520
1712788200	43.18	-0.61	-1.39	43.17	43.3682	42.95	22311
1712701800	43.79	0.27	0.62	43.78	43.83	43.42	12681
1712615400	43.5212	0.29	0.67	43.42	43.79	43.2401	10773
1712356200	43.23	0.42	0.99	42.81	43.5316	42.81	19649
1712269800	42.8082	-0.63	-1.45	43.95	44.1099	42.8	22623
1712183400	43.44	0.14	0.32	43.16	43.6689	43.14	8754
1712097000	43.3	-0.77	-1.75	43.39	43.39	42.9701	18561
1712010600	44.07	-0.04	-0.09	44.36	44.37	43.8326	44725
1711665000	44.11	0.25	0.57	44.07	44.28	44.0401	15649
1711578600	43.86	-0.19	-0.43	44.41	44.41	43.6813	15311
1711492200	44.05	0.1	0.23	44.08	44.3705	43.8654	50965
1711405800	43.95	-0.05	-0.11	43.8	44.09	43.7903	18387
1711146600	44	-0.29	-0.65	44.17	44.2799	43.81	23591
1711060200	44.29	0.11	0.25	44.78	44.7899	44.24	18190
1710973800	44.18	0.69	1.59	43.61	44.3	43.4909	10240
1710887400	43.49	-0.01	-0.02	43.25	43.57	42.96	14719
1710801000	43.5	0.3	0.69	43.89	43.89	43.46	24875
1710541800	43.2	-0.59	-1.35	43.54	43.6517	43.1801	32824
1710455400	43.79	-0.77	-1.73	44.61	44.63	43.51	37865
1710369000	44.56	-0.2	-0.45	44.75	44.8499	44.47	16009
1710282600	44.76	0.56	1.27	44.47	44.8799	44.2	14998
1710196200	44.2	-0.18	-0.41	44.13	44.49	44.03	24928
1709940600	44.38	-0.44	-0.98	45	45.5355	44.31	23264
1709854200	44.82	0.63	1.43	44.58	45	44.324	22183
1709767800	44.19	0.71	1.63	44.34	44.49	43.97	29446
1709681400	43.48	-1.12	-2.51	44.32	44.32	43.19	28823
1709595000	44.6	-0.14	-0.31	44.89	44.9782	44.4603	45496
1709335800	44.74	0.45	1.02	44.29	44.97	44.0996	30521
1709249400	44.29	0.76	1.75	43.89	44.3299	43.73	40661
1709163000	43.53	-0.49	-1.11	44.39	44.39	43.395	28886
1709076600	44.02	0.34	0.78	44.01	44.2082	43.78	30883
1708990200	43.68	0.24	0.55	43.52	44.069	43.48	32748
1708731000	43.44	0.05	0.12	43.69	43.69	43.16	24834
1708644600	43.39	1.43	3.41	43.1	43.5688	43.08	37543
1708558200	41.96	-0.98	-2.28	42.08	42.26	41.6791	36880
1708471800	42.94	-0.63	-1.45	43.27	43.27	42.5201	31452
1708126200	43.57	-0.52	-1.18	44.22	44.22	43.5501	27520
1708039800	44.09	0.21	0.48	44.16	44.29	43.7401	44504
1707953400	43.88	1.15	2.69	43.25	43.88	43.13	37867
1707867000	42.73	-1.41	-3.19	42.69	43.2626	42.31	56384
1707780600	44.14	-0.27	-0.61	44.89	44.89	43.85	49365
1707521400	44.41	1.04	2.41	43.96	44.4787	43.9	59447
1707435000	43.3651	0.55	1.27	42.91	43.4639	42.7899	31978
1707348600	42.82	0.65	1.54	42.47	42.87	42.27	25572
1707262200	42.17	0.07	0.17	42.38	42.4136	41.77	16805
1707175800	42.1	-0.28	-0.65	42.32	42.4	41.645	37954
1706916600	42.3769	0.57	1.36	42.06	42.5178	41.74	34678
1706830200	41.8093	0.32	0.77	41.68	41.8699	41.37	34490
1706743800	41.49	-0.97	-2.29	42.07	42.07	41.34	43930
1706657400	42.4606	-0.37	-0.86	42.8	42.8	42.33	36311
1706571000	42.83	0.83	1.98	42.18	42.83	42.1227	37746

Robo Global Artificial I...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions