Roundhill Generative AI & Technology ETF (CHAT)

91.74
-0.00 (-0.00%)
NYSE· Last Trade: Jul 13th, 9:15 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Roundhill Generative AI & Technology ETF (CHAT)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202691.0192.2390.3091.74391,06791.74
7/09/202692.3293.1891.3392.39775,19592.39
7/08/202686.8289.9786.8289.81771,72489.81
7/07/202688.0088.5685.8787.60593,19287.60
7/06/202690.2992.0590.0091.00304,44591.00
7/02/202692.2293.5787.5188.79876,08988.79
7/01/202695.0795.6793.5193.52556,32493.52
6/30/202695.9898.8995.7098.68434,51698.68
6/29/202693.6195.5090.5195.43683,34395.43
6/26/202693.8294.9192.8093.61578,12593.61
6/25/2026100.30100.4495.6297.78813,91297.78
6/24/202697.0097.2993.9095.76616,96295.76
6/23/202696.2898.5695.8196.371,168,45196.37
6/22/2026104.30105.20102.78104.07538,336104.07
6/18/2026101.26102.87100.58102.34561,689102.34
6/17/202698.01100.0896.8096.87766,30896.87
6/16/202697.6898.8095.6195.68595,00295.68
6/15/202697.5698.8897.0198.55516,38998.55
6/12/202692.5294.2591.2793.14477,90093.14
6/11/202688.3792.6788.0192.43678,78292.43
6/10/202689.0791.5687.5087.62664,46087.62
6/09/202694.7495.3586.0691.061,175,82891.06
6/08/202693.9695.0092.6593.60788,88793.60
6/05/202695.8596.0090.4290.651,714,00190.65
6/04/202698.16101.1096.80100.23773,001100.23
6/03/2026103.79104.21100.71102.77759,914102.77
6/02/2026102.40103.77101.87103.45737,103103.45
6/01/202699.15102.6498.94102.031,125,279102.03
5/29/20260.0198.6796.6598.22883,78398.22
5/28/202694.7997.4794.1096.86757,38396.86
5/27/202694.9594.9592.5193.80616,54993.80
5/26/202692.7494.3292.3794.18756,89294.18
5/22/202689.6990.6989.5089.84883,27689.84
5/21/202686.3788.8386.1888.74794,87488.74
5/20/202684.3586.4284.1886.30442,40186.30
5/19/202682.1884.7781.1983.57467,14083.57
5/18/202686.3286.4482.8084.181,075,04484.18
5/15/202685.6886.6484.8085.49604,47685.49
5/14/202687.5789.0787.2088.78651,10588.78
5/13/202687.2489.0886.1588.581,317,25188.58
5/12/202684.8185.5981.8184.24815,32984.24
5/11/202685.6087.4085.6086.84757,16586.84
5/08/202684.5186.2284.5186.18638,74286.18
5/07/202685.5985.7383.3083.91871,17283.91
5/06/202684.4985.9683.6185.87884,72185.87
5/05/202681.4882.9081.4182.341,222,44882.34
5/04/202680.3781.3379.6280.431,150,17180.43
5/01/202677.8979.5677.8979.30532,38579.30
4/30/202677.8178.0576.0077.99478,20977.99
4/29/202676.1676.6775.5076.43606,41076.43
4/28/202675.2376.4574.7075.64637,17175.64
4/27/202678.6878.8477.3078.55503,63778.55
4/24/202678.1979.4177.5079.19679,76379.19
4/23/202677.4578.6276.0477.16634,05077.16
4/22/202677.2278.4676.7678.39653,20378.39
4/21/202676.1676.6375.4075.74427,88075.74
4/20/202675.5075.8474.6775.84461,63375.84
4/17/202675.0475.2974.6575.09449,56275.09
4/16/202673.6274.4372.8974.24564,90274.24
4/15/202672.5573.1772.0073.16384,95573.16
4/14/202672.0973.4871.6773.46518,38273.46
4/13/202668.8271.0768.8271.00364,58271.00