Roundhill Robotaxi, Autonomous Vehicles & Technology ETF (CABZ)
BATS: CABZ · Real-Time Price · USD
21.55
0.00 (0.00%)
Jul 21, 2026, 11:04 AM EDT - Market open
CABZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 21.58 | 21.91 | 21.55 | 21.55 | - | - | 61 |
| Jul 20, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.51% | 155 |
| Jul 17, 2026 | 21.49 | 21.66 | 21.31 | 21.66 | 21.66 | -2.00% | 1,501 |
| Jul 16, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.70% | 161 |
| Jul 15, 2026 | 22.85 | 22.85 | 22.48 | 22.48 | 22.48 | -0.35% | 1,493 |
| Jul 14, 2026 | 22.02 | 22.56 | 22.02 | 22.56 | 22.56 | 1.54% | 1,211 |
| Jul 13, 2026 | 22.81 | 22.81 | 22.17 | 22.22 | 22.22 | -2.73% | 2,448 |
| Jul 10, 2026 | 22.87 | 22.97 | 22.84 | 22.84 | 22.84 | -0.54% | 468 |
| Jul 9, 2026 | 23.22 | 23.22 | 22.57 | 22.97 | 22.97 | 1.93% | 2,849 |
| Jul 8, 2026 | 22.38 | 22.53 | 22.38 | 22.53 | 22.53 | 0.07% | 496 |
| Jul 7, 2026 | 22.76 | 22.76 | 22.52 | 22.52 | 22.52 | -3.47% | 1,066 |
| Jul 6, 2026 | 23.45 | 23.45 | 23.33 | 23.33 | 23.33 | 1.89% | 836 |
| Jul 2, 2026 | 22.69 | 22.89 | 22.69 | 22.89 | 22.89 | -4.06% | 608 |
| Jul 1, 2026 | 24.18 | 24.18 | 23.86 | 23.86 | 23.86 | 0.51% | 522 |
| Jun 30, 2026 | 23.29 | 23.77 | 23.26 | 23.74 | 23.74 | 4.26% | 8,740 |
| Jun 29, 2026 | 22.66 | 22.77 | 22.66 | 22.77 | 22.77 | 6.04% | 485 |
| Jun 26, 2026 | 21.23 | 21.48 | 21.23 | 21.48 | 21.48 | -0.50% | 676 |
| Jun 25, 2026 | 21.51 | 21.65 | 21.51 | 21.58 | 21.58 | -0.85% | 2,505 |
| Jun 24, 2026 | 22.19 | 22.19 | 21.77 | 21.77 | 21.77 | -1.95% | 5,979 |
| Jun 23, 2026 | 22.39 | 22.48 | 22.20 | 22.20 | 22.20 | -4.11% | 658 |
| Jun 22, 2026 | 23.07 | 23.51 | 23.07 | 23.15 | 23.15 | -0.82% | 2,504 |
| Jun 18, 2026 | 22.83 | 23.35 | 22.83 | 23.35 | 23.34 | 2.97% | 1,737 |
| Jun 17, 2026 | 23.17 | 23.17 | 22.67 | 22.67 | 22.67 | -2.64% | 987 |
| Jun 16, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -3.10% | 311 |
| Jun 15, 2026 | 24.54 | 24.54 | 24.03 | 24.03 | 24.03 | 3.72% | 2,418 |
| Jun 12, 2026 | 23.02 | 23.20 | 23.01 | 23.17 | 23.17 | 0.87% | 1,489 |
| Jun 11, 2026 | 22.31 | 22.97 | 22.22 | 22.97 | 22.97 | 1.72% | 3,079 |
| Jun 10, 2026 | 22.85 | 23.18 | 22.58 | 22.58 | 22.58 | -2.68% | 2,853 |
| Jun 9, 2026 | 24.02 | 24.17 | 23.17 | 23.20 | 23.20 | -2.63% | 3,769 |
| Jun 8, 2026 | 25.09 | 25.09 | 23.83 | 23.83 | 23.83 | 0.51% | 10,772 |
| Jun 5, 2026 | 26.45 | 28.49 | 23.50 | 23.71 | 23.71 | -6.81% | 32,416 |
| Jun 4, 2026 | 25.27 | 25.50 | 24.97 | 25.44 | 25.44 | -0.78% | 8,468 |
| Jun 3, 2026 | 28.00 | 28.00 | 25.57 | 25.64 | 25.64 | -2.27% | 9,367 |
| Jun 2, 2026 | 26.30 | 26.80 | 26.24 | 26.24 | 26.24 | 1.89% | 63,136 |
| Jun 1, 2026 | 25.11 | 25.92 | 25.11 | 25.75 | 25.75 | 0.61% | 10,623 |
| May 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.26% | 463 |
| May 28, 2026 | 25.44 | 25.75 | 25.44 | 25.66 | 25.66 | -0.38% | 847 |
| May 27, 2026 | 25.68 | 25.79 | 25.63 | 25.76 | 25.76 | 0.32% | 2,418 |
| May 26, 2026 | 25.30 | 25.68 | 25.30 | 25.68 | 25.68 | 3.53% | 3,969 |
| May 22, 2026 | 24.88 | 24.88 | 24.80 | 24.80 | 24.80 | 1.86% | 1,113 |
| May 21, 2026 | 23.98 | 24.35 | 23.96 | 24.35 | 24.35 | 1.80% | 862 |
| May 20, 2026 | 23.45 | 23.92 | 23.44 | 23.92 | 23.92 | 2.33% | 916 |
| May 19, 2026 | 23.52 | 23.52 | 23.38 | 23.38 | 23.38 | -2.15% | 650 |
| May 18, 2026 | 24.73 | 24.73 | 23.66 | 23.89 | 23.89 | -2.62% | 3,278 |
| May 15, 2026 | 24.48 | 24.82 | 24.48 | 24.53 | 24.53 | -3.18% | 1,365 |
| May 14, 2026 | 25.20 | 25.51 | 25.20 | 25.34 | 25.34 | -0.49% | 1,667 |
| May 13, 2026 | 25.06 | 25.62 | 25.06 | 25.47 | 25.47 | 5.05% | 2,008 |
| May 12, 2026 | 24.52 | 24.52 | 23.87 | 24.24 | 24.24 | -0.66% | 4,047 |
| May 11, 2026 | 24.19 | 24.57 | 24.17 | 24.40 | 24.40 | 2.09% | 7,252 |
| May 8, 2026 | 23.77 | 23.90 | 23.74 | 23.90 | 23.90 | 0.38% | 3,470 |