Roundhill Robotaxi, Autonomous Vehicles & Technology ETF (CABZ)
BATS: CABZ · Real-Time Price · USD
22.16
-0.29 (-1.29%)
Feb 27, 2026, 4:00 PM EST - Market closed
CABZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 22.10 | 22.30 | 22.10 | 22.26 | 22.26 | -0.85% | 704 |
| Feb 26, 2026 | 22.58 | 22.58 | 22.17 | 22.45 | 22.45 | -1.35% | 2,715 |
| Feb 25, 2026 | 22.65 | 22.80 | 22.65 | 22.76 | 22.76 | 0.60% | 3,888 |
| Feb 24, 2026 | 22.47 | 22.62 | 22.47 | 22.62 | 22.62 | 1.32% | 1,142 |
| Feb 23, 2026 | 22.66 | 22.66 | 22.25 | 22.33 | 22.33 | -1.79% | 1,071 |
| Feb 20, 2026 | 22.87 | 22.87 | 22.73 | 22.73 | 22.73 | 0.60% | 421 |
| Feb 19, 2026 | 23.03 | 23.03 | 22.48 | 22.60 | 22.60 | -0.22% | 1,217 |
| Feb 18, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.39% | 196 |
| Feb 17, 2026 | 22.66 | 22.66 | 22.56 | 22.56 | 22.56 | 0.23% | 463 |
| Feb 13, 2026 | 22.52 | 22.54 | 22.49 | 22.51 | 22.51 | 0.51% | 1,605 |
| Feb 12, 2026 | 23.00 | 23.00 | 22.21 | 22.40 | 22.40 | -1.93% | 969 |
| Feb 11, 2026 | 22.70 | 22.89 | 22.70 | 22.84 | 22.84 | -1.26% | 1,161 |
| Feb 10, 2026 | 23.36 | 23.73 | 23.13 | 23.13 | 23.13 | 0.19% | 9,628 |
| Feb 9, 2026 | 22.72 | 23.22 | 22.72 | 23.08 | 23.08 | 1.57% | 2,183 |
| Feb 6, 2026 | 22.65 | 22.77 | 22.65 | 22.73 | 22.72 | 4.57% | 869 |
| Feb 5, 2026 | 21.94 | 21.94 | 21.72 | 21.73 | 21.73 | -1.57% | 2,423 |
| Feb 4, 2026 | 22.39 | 22.39 | 22.08 | 22.08 | 22.08 | -1.84% | 2,277 |
| Feb 3, 2026 | 22.60 | 22.60 | 22.22 | 22.49 | 22.49 | -0.99% | 1,411 |
| Feb 2, 2026 | 22.73 | 22.85 | 22.72 | 22.72 | 22.72 | -1.32% | 1,678 |
| Jan 30, 2026 | 23.26 | 23.32 | 22.97 | 23.02 | 23.02 | -1.83% | 2,435 |
| Jan 29, 2026 | 23.55 | 23.55 | 23.01 | 23.45 | 23.45 | -1.63% | 15,279 |
| Jan 28, 2026 | 23.88 | 23.94 | 23.81 | 23.84 | 23.84 | -0.59% | 13,430 |
| Jan 27, 2026 | 23.86 | 23.98 | 23.86 | 23.98 | 23.98 | 1.01% | 1,847 |
| Jan 26, 2026 | 24.47 | 24.47 | 23.70 | 23.74 | 23.74 | -1.90% | 28,989 |
| Jan 23, 2026 | 25.00 | 25.00 | 24.18 | 24.20 | 24.20 | -2.42% | 4,593 |
| Jan 22, 2026 | 24.97 | 25.00 | 24.71 | 24.80 | 24.80 | 1.00% | 3,519 |
| Jan 21, 2026 | 24.61 | 24.63 | 24.08 | 24.55 | 24.55 | 2.21% | 2,530 |
| Jan 20, 2026 | 24.75 | 24.75 | 23.85 | 24.02 | 24.02 | -2.95% | 21,272 |
| Jan 16, 2026 | 25.31 | 25.31 | 24.75 | 24.75 | 24.75 | -0.16% | 6,710 |
| Jan 15, 2026 | 25.33 | 25.33 | 24.79 | 24.79 | 24.79 | 0.14% | 12,998 |