Roundhill Robotaxi, Autonomous Vehicles & Technology ETF (CABZ)
BATS: CABZ · Real-Time Price · USD
26.04
-0.20 (-0.78%)
Jun 3, 2026, 10:31 AM EDT - Market open
CABZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 28.86 | 29.86 | 25.81 | 26.04 | - | -0.78% | 6,240 |
| 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 |
| May 7, 2026 | 24.05 | 24.05 | 23.77 | 23.81 | 23.81 | -2.66% | 1,983 |
| May 6, 2026 | 24.05 | 24.46 | 24.02 | 24.46 | 24.46 | 3.51% | 2,019 |
| May 5, 2026 | 23.79 | 23.79 | 23.62 | 23.63 | 23.63 | -0.16% | 2,431 |
| May 4, 2026 | 23.95 | 23.95 | 23.59 | 23.67 | 23.67 | 0.37% | 2,509 |
| May 1, 2026 | 23.47 | 23.61 | 23.47 | 23.58 | 23.58 | 0.36% | 417 |
| Apr 30, 2026 | 22.79 | 23.50 | 22.77 | 23.50 | 23.49 | 3.74% | 1,186 |
| Apr 29, 2026 | 22.64 | 22.65 | 22.57 | 22.65 | 22.65 | -0.67% | 368 |
| Apr 28, 2026 | 22.91 | 22.91 | 22.80 | 22.80 | 22.80 | -2.31% | 207 |
| Apr 27, 2026 | 23.40 | 23.40 | 23.12 | 23.34 | 23.34 | 0.47% | 1,024 |
| Apr 24, 2026 | 22.98 | 23.23 | 22.98 | 23.23 | 23.23 | 2.82% | 659 |
| Apr 23, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.80% | 164 |
| Apr 22, 2026 | 23.01 | 23.01 | 22.92 | 23.01 | 23.01 | -0.12% | 476 |
| Apr 21, 2026 | 23.48 | 23.48 | 22.98 | 23.03 | 23.03 | -1.00% | 705 |
| Apr 20, 2026 | 23.28 | 23.28 | 23.06 | 23.27 | 23.27 | -0.07% | 1,358 |
| Apr 17, 2026 | 23.54 | 23.54 | 23.28 | 23.28 | 23.28 | 1.86% | 1,654 |
| Apr 16, 2026 | 23.13 | 23.13 | 22.69 | 22.86 | 22.86 | 0.71% | 1,352 |
| Apr 15, 2026 | 22.60 | 22.70 | 22.51 | 22.70 | 22.70 | 3.03% | 1,474 |
| Apr 14, 2026 | 21.84 | 22.03 | 21.84 | 22.03 | 22.03 | 3.22% | 1,149 |
| Apr 13, 2026 | 21.08 | 21.34 | 21.08 | 21.34 | 21.34 | 1.67% | 263 |
| Apr 10, 2026 | 20.65 | 20.99 | 20.65 | 20.99 | 20.99 | 0.76% | 658 |
| Apr 9, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.48% | 143 |
| Apr 8, 2026 | 21.09 | 21.09 | 20.93 | 20.93 | 20.93 | 3.56% | 679 |
| Apr 7, 2026 | 20.09 | 20.25 | 19.92 | 20.21 | 20.21 | -0.67% | 5,053 |
| Apr 6, 2026 | 20.55 | 20.55 | 20.35 | 20.35 | 20.35 | -0.68% | 594 |
| Apr 2, 2026 | 20.46 | 20.49 | 20.46 | 20.49 | 20.49 | -0.17% | 477 |
| Apr 1, 2026 | 20.72 | 20.72 | 20.52 | 20.53 | 20.52 | 0.50% | 671 |
| Mar 31, 2026 | 19.74 | 20.42 | 19.74 | 20.42 | 20.42 | 6.23% | 699 |
| Mar 30, 2026 | 19.20 | 19.22 | 19.20 | 19.22 | 19.22 | -1.93% | 220 |
| Mar 27, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -3.43% | 822 |
| Mar 26, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -3.70% | 103 |
| Mar 25, 2026 | 21.36 | 21.36 | 21.08 | 21.08 | 21.08 | 0.30% | 169 |
| Mar 24, 2026 | 21.17 | 21.17 | 21.02 | 21.02 | 21.02 | -0.89% | 348 |