MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
THNQ — ROBO Global Artificial Intelligence ETF
NYSE ArcaROBO Global Artificial Intelligence ETF
$99.01
-1.73(-1.72%)
- O
- 99.57
- H
- 99.99
- L
- 98.10
- V
- 50.48K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$99.01
Period Return+120.65%
Period High$102.49
Period Low$43.70
Avg Daily Volume24.6K
Total Trading Days365
THNQ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $99.57 | $99.99 | $98.10 | $99.01 | $-1.73 | -1.72% | 50,480 | $98.60 | $98.10 $99.99 |
| Oct 6, 2026 | $101.58 | $102.49 | $100.17 | $100.74 | +$0.15 | +0.15% | 16,496 | $101.19 | $100.17 $102.49 |
| Oct 5, 2026 | $99.45 | $100.75 | $99.45 | $100.59 | +$1.84 | +1.87% | 160,979 | $100.67 | $99.45 $100.75 |
| Oct 2, 2026 | $99.35 | $99.70 | $98.75 | $98.75 | +$1.23 | +1.26% | 71,454 | $98.92 | $98.75 $99.70 |
| Oct 1, 2026 | $98.02 | $98.07 | $97.12 | $97.52 | +$0.38 | +0.39% | 11,844 | $97.66 | $97.12 $98.07 |
| Sep 30, 2026 | $97.19 | $97.64 | $97.04 | $97.14 | +$0.20 | +0.21% | 11,536 | $97.31 | $97.04 $97.64 |
| Sep 29, 2026 | $97.29 | $97.99 | $95.92 | $96.94 | +$0.40 | +0.41% | 15,684 | $96.86 | $95.92 $97.99 |
| Sep 28, 2026 | $96.99 | $96.99 | $95.25 | $96.54 | $-1.54 | -1.57% | 19,903 | $96.25 | $95.25 $96.99 |
| Sep 25, 2026 | $98.40 | $98.92 | $97.52 | $98.08 | +$0.17 | +0.17% | 22,109 | $98.20 | $97.52 $98.92 |
| Sep 24, 2026 | $95.71 | $98.13 | $95.71 | $97.91 | +$1.31 | +1.36% | 78,693 | $97.74 | $95.71 $98.13 |
| Sep 23, 2026 | $97.49 | $97.49 | $95.94 | $96.60 | $-0.98 | -1.01% | 148,197 | $96.49 | $95.94 $97.49 |
| Sep 22, 2026 | $96.41 | $97.76 | $96.19 | $97.58 | +$1.65 | +1.72% | 165,603 | $97.15 | $96.19 $97.76 |
| Sep 21, 2026 | $93.34 | $96.31 | $93.34 | $95.93 | +$3.94 | +4.28% | 67,318 | $95.61 | $93.34 $96.31 |
| Sep 18, 2026 | $92.62 | $92.62 | $91.19 | $91.99 | $-0.05 | -0.06% | 28,534 | $91.68 | $91.19 $92.62 |
| Sep 17, 2026 | $91.00 | $92.09 | $90.87 | $92.04 | +$2.77 | +3.11% | 14,742 | $91.72 | $90.87 $92.09 |
| Sep 16, 2026 | $89.54 | $90.58 | $88.98 | $89.27 | +$0.36 | +0.41% | 9,145 | $89.84 | $88.98 $90.58 |
| Sep 15, 2026 | $89.22 | $89.59 | $88.58 | $88.90 | $-0.20 | -0.22% | 8,581 | $88.96 | $88.58 $89.59 |
| Sep 14, 2026 | $87.54 | $89.47 | $87.54 | $89.10 | $-0.44 | -0.49% | 12,176 | $88.79 | $87.54 $89.47 |
| Sep 11, 2026 | $89.46 | $90.07 | $89.33 | $89.54 | +$0.88 | +1.00% | 68,374 | $89.55 | $89.33 $90.07 |
| Sep 10, 2026 | $88.63 | $89.60 | $88.55 | $88.66 | $-1.28 | -1.43% | 8,896 | $89.23 | $88.55 $89.60 |
| Sep 9, 2026 | $90.09 | $90.75 | $89.94 | $89.94 | $-0.32 | -0.35% | 34,426 | $90.28 | $89.94 $90.75 |
| Sep 8, 2026 | $90.59 | $91.11 | $89.95 | $90.26 | +$0.01 | +0.01% | 18,354 | $90.68 | $89.95 $91.11 |
| Sep 4, 2026 | $90.02 | $90.25 | $89.67 | $90.25 | +$0.82 | +0.92% | 9,586 | $89.96 | $89.67 $90.25 |
| Sep 3, 2026 | $88.42 | $89.99 | $88.31 | $89.43 | +$1.70 | +1.94% | 15,177 | $88.98 | $88.31 $89.99 |
| Sep 2, 2026 | $87.97 | $88.19 | $86.73 | $87.73 | $-0.60 | -0.68% | 77,564 | $87.66 | $86.73 $88.19 |
| Sep 1, 2026 | $90.14 | $90.14 | $88.30 | $88.33 | $-2.73 | -2.99% | 13,023 | $88.79 | $88.30 $90.14 |
| Aug 31, 2026 | $91.00 | $91.12 | $90.24 | $91.06 | +$0.11 | +0.12% | 10,747 | $90.83 | $90.24 $91.12 |
| Aug 28, 2026 | $92.83 | $92.83 | $90.93 | $90.94 | $-1.91 | -2.05% | 14,169 | $91.54 | $90.93 $92.83 |
| Aug 27, 2026 | $91.97 | $92.85 | $91.54 | $92.85 | +$2.71 | +3.01% | 15,534 | $92.40 | $91.54 $92.85 |
| Aug 26, 2026 | $89.24 | $90.63 | $89.24 | $90.14 | +$0.24 | +0.26% | 18,927 | $90.19 | $89.24 $90.63 |