Roundhill Generative AI & Technology ETF (CHAT)
NYSEARCA: CHAT · Real-Time Price · USD
37.80
-1.15 (-2.95%)
At close: Oct 31, 2024, 4:00 PM
39.92
+2.12 (5.61%)
After-hours: Oct 31, 2024, 7:50 PM EDT
CHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 38.45 | 38.45 | 37.64 | 37.80 | 37.80 | -2.95% | 43,327 |
| Oct 30, 2024 | 39.26 | 39.32 | 38.91 | 38.95 | 38.95 | -1.04% | 42,200 |
| Oct 29, 2024 | 39.00 | 39.45 | 38.84 | 39.36 | 39.36 | 1.36% | 50,573 |
| Oct 28, 2024 | 39.17 | 39.17 | 38.80 | 38.83 | 38.83 | 0.31% | 31,904 |
| Oct 25, 2024 | 38.71 | 39.18 | 38.71 | 38.71 | 38.71 | 0.73% | 25,751 |
| Oct 24, 2024 | 38.59 | 38.59 | 38.24 | 38.43 | 38.43 | 0.18% | 28,600 |
| Oct 23, 2024 | 38.66 | 38.73 | 37.99 | 38.36 | 38.36 | -1.24% | 35,544 |
| Oct 22, 2024 | 38.69 | 38.94 | 38.66 | 38.84 | 38.84 | -0.08% | 22,639 |
| Oct 21, 2024 | 38.76 | 38.98 | 38.53 | 38.87 | 38.87 | 0.13% | 29,600 |
| Oct 18, 2024 | 39.06 | 39.06 | 38.82 | 38.82 | 38.82 | 0.08% | 34,200 |
| Oct 17, 2024 | 39.25 | 39.30 | 38.79 | 38.79 | 38.79 | 0.26% | 32,189 |
| Oct 16, 2024 | 38.49 | 38.71 | 38.24 | 38.69 | 38.69 | 1.26% | 21,609 |
| Oct 15, 2024 | 39.20 | 39.20 | 38.00 | 38.21 | 38.21 | -2.33% | 50,100 |
| Oct 14, 2024 | 39.01 | 39.39 | 39.01 | 39.12 | 39.12 | 0.38% | 34,099 |
| Oct 11, 2024 | 38.46 | 39.00 | 38.46 | 38.97 | 38.97 | 0.96% | 22,048 |
| Oct 10, 2024 | 38.40 | 38.74 | 38.30 | 38.60 | 38.60 | 0.08% | 24,374 |
| Oct 9, 2024 | 38.35 | 38.61 | 38.19 | 38.57 | 38.57 | 0.50% | 38,150 |
| Oct 8, 2024 | 38.28 | 38.45 | 38.11 | 38.38 | 38.38 | -0.13% | 31,857 |
| Oct 7, 2024 | 38.37 | 38.69 | 38.25 | 38.43 | 38.43 | 0.23% | 41,632 |
| Oct 4, 2024 | 38.25 | 38.34 | 37.97 | 38.34 | 38.34 | 2.05% | 29,373 |
| Oct 3, 2024 | 37.21 | 37.84 | 37.21 | 37.57 | 37.57 | 0.37% | 26,600 |
| Oct 2, 2024 | 37.10 | 37.60 | 36.96 | 37.43 | 37.43 | 1.19% | 35,909 |
| Oct 1, 2024 | 37.58 | 37.58 | 36.69 | 36.99 | 36.99 | -1.15% | 42,827 |
| Sep 30, 2024 | 37.32 | 37.50 | 37.06 | 37.42 | 37.42 | -0.21% | 24,782 |
| Sep 27, 2024 | 37.88 | 37.88 | 37.38 | 37.50 | 37.50 | -0.92% | 26,000 |
| Sep 26, 2024 | 38.06 | 38.20 | 37.30 | 37.85 | 37.85 | 2.41% | 59,530 |
| Sep 25, 2024 | 36.69 | 37.07 | 36.69 | 36.96 | 36.96 | 0.71% | 30,401 |
| Sep 24, 2024 | 36.50 | 36.77 | 36.20 | 36.70 | 36.70 | 1.52% | 28,608 |
| Sep 23, 2024 | 36.15 | 36.30 | 36.05 | 36.15 | 36.15 | 0.14% | 43,904 |
| Sep 20, 2024 | 35.98 | 36.16 | 35.65 | 36.10 | 36.10 | 0.03% | 30,613 |
| Sep 19, 2024 | 35.97 | 36.28 | 35.73 | 36.09 | 36.09 | 3.23% | 93,900 |
| Sep 18, 2024 | 35.21 | 35.66 | 34.93 | 34.96 | 34.96 | -0.57% | 37,200 |
| Sep 17, 2024 | 35.42 | 35.57 | 35.07 | 35.16 | 35.16 | 0.14% | 33,791 |
| Sep 16, 2024 | 34.97 | 35.15 | 34.83 | 35.11 | 35.11 | -0.14% | 24,800 |
| Sep 13, 2024 | 35.07 | 35.29 | 35.07 | 35.16 | 35.16 | 0.23% | 37,695 |
| Sep 12, 2024 | 34.61 | 35.21 | 34.47 | 35.08 | 35.08 | 1.65% | 60,500 |
| Sep 11, 2024 | 33.53 | 34.54 | 33.10 | 34.51 | 34.51 | 3.20% | 43,731 |
| Sep 10, 2024 | 33.35 | 33.47 | 32.96 | 33.44 | 33.44 | 0.75% | 34,212 |
| Sep 9, 2024 | 32.99 | 33.30 | 32.84 | 33.19 | 33.19 | 1.93% | 27,934 |
| Sep 6, 2024 | 33.49 | 33.49 | 32.39 | 32.56 | 32.56 | -2.86% | 27,600 |
| Sep 5, 2024 | 33.27 | 33.80 | 33.27 | 33.52 | 33.52 | -0.12% | 30,638 |
| Sep 4, 2024 | 33.37 | 33.96 | 33.34 | 33.56 | 33.56 | -0.68% | 76,700 |
| Sep 3, 2024 | 34.93 | 34.93 | 33.63 | 33.79 | 33.79 | -4.33% | 103,809 |
| Aug 30, 2024 | 35.31 | 35.40 | 34.91 | 35.32 | 35.32 | 1.61% | 36,131 |
| Aug 29, 2024 | 34.90 | 35.39 | 34.70 | 34.76 | 34.76 | -0.23% | 35,114 |
| Aug 28, 2024 | 35.30 | 35.30 | 34.52 | 34.84 | 34.84 | -1.44% | 37,612 |
| Aug 27, 2024 | 35.10 | 35.45 | 34.94 | 35.35 | 35.35 | -0.11% | 30,522 |
| Aug 26, 2024 | 35.80 | 35.91 | 35.19 | 35.39 | 35.39 | -1.34% | 40,009 |
| Aug 23, 2024 | 35.65 | 36.07 | 35.51 | 35.87 | 35.87 | 1.47% | 31,274 |
| Aug 22, 2024 | 36.26 | 36.26 | 35.23 | 35.35 | 35.35 | -2.02% | 40,238 |
| Aug 21, 2024 | 35.83 | 36.10 | 35.82 | 36.08 | 36.08 | 0.61% | 43,200 |
| Aug 20, 2024 | 36.07 | 36.24 | 35.76 | 35.86 | 35.86 | -0.72% | 18,700 |
| Aug 19, 2024 | 35.62 | 36.14 | 35.50 | 36.12 | 36.12 | 1.26% | 33,400 |
| Aug 16, 2024 | 35.43 | 35.74 | 35.43 | 35.67 | 35.67 | 0.68% | 31,906 |
| Aug 15, 2024 | 34.78 | 35.50 | 34.78 | 35.43 | 35.43 | 3.02% | 50,555 |
| Aug 14, 2024 | 34.61 | 34.69 | 34.10 | 34.39 | 34.39 | -0.17% | 44,913 |
| Aug 13, 2024 | 33.89 | 34.49 | 33.89 | 34.45 | 34.45 | 2.87% | 37,920 |
| Aug 12, 2024 | 33.41 | 33.80 | 33.28 | 33.49 | 33.49 | 0.54% | 31,839 |
| Aug 9, 2024 | 33.04 | 33.38 | 32.93 | 33.31 | 33.31 | 0.42% | 30,000 |
| Aug 8, 2024 | 32.38 | 33.20 | 32.19 | 33.17 | 33.17 | 4.18% | 39,700 |
| Aug 7, 2024 | 33.06 | 33.24 | 31.82 | 31.84 | 31.84 | -1.33% | 46,228 |
| Aug 6, 2024 | 32.21 | 32.83 | 31.82 | 32.27 | 32.27 | 0.75% | 46,633 |
| Aug 5, 2024 | 30.63 | 32.50 | 30.35 | 32.03 | 32.03 | -3.06% | 203,026 |
| Aug 2, 2024 | 33.12 | 33.24 | 32.50 | 33.04 | 33.04 | -4.04% | 123,900 |
| Aug 1, 2024 | 35.64 | 35.92 | 34.13 | 34.43 | 34.43 | -3.34% | 53,400 |
| Jul 31, 2024 | 35.43 | 35.75 | 35.26 | 35.62 | 35.62 | 4.92% | 61,715 |
| Jul 30, 2024 | 34.84 | 34.84 | 33.69 | 33.95 | 33.95 | -2.30% | 96,500 |
| Jul 29, 2024 | 35.10 | 35.19 | 34.67 | 34.75 | 34.75 | -0.40% | 33,646 |
| Jul 26, 2024 | 34.92 | 35.13 | 34.69 | 34.89 | 34.89 | 1.04% | 40,400 |
| Jul 25, 2024 | 34.88 | 35.37 | 34.09 | 34.53 | 34.53 | -1.23% | 51,000 |
| Jul 24, 2024 | 36.02 | 36.15 | 34.92 | 34.96 | 34.96 | -4.51% | 95,332 |
| Jul 23, 2024 | 36.52 | 36.88 | 36.52 | 36.61 | 36.61 | -0.08% | 36,538 |
| Jul 22, 2024 | 36.50 | 36.73 | 36.27 | 36.64 | 36.64 | 1.86% | 138,688 |
| Jul 19, 2024 | 36.30 | 36.45 | 35.94 | 35.97 | 35.97 | -1.05% | 42,827 |
| Jul 18, 2024 | 36.98 | 36.98 | 36.03 | 36.35 | 36.35 | -0.82% | 108,797 |
| Jul 17, 2024 | 37.45 | 37.45 | 36.63 | 36.65 | 36.65 | -4.43% | 117,403 |
| Jul 16, 2024 | 38.56 | 38.56 | 38.03 | 38.35 | 38.35 | -0.18% | 61,913 |
| Jul 15, 2024 | 38.71 | 38.82 | 38.21 | 38.42 | 38.42 | -0.70% | 107,767 |
| Jul 12, 2024 | 38.56 | 39.05 | 38.47 | 38.69 | 38.69 | 0.49% | 81,440 |
| Jul 11, 2024 | 39.41 | 39.42 | 38.29 | 38.50 | 38.50 | -2.04% | 208,649 |
| Jul 10, 2024 | 39.06 | 39.32 | 38.89 | 39.30 | 39.30 | 1.42% | 110,142 |
| Jul 9, 2024 | 38.93 | 39.04 | 38.63 | 38.75 | 38.75 | 0.08% | 73,859 |
| Jul 8, 2024 | 38.60 | 38.80 | 38.54 | 38.72 | 38.72 | 0.52% | 153,904 |
| Jul 5, 2024 | 38.31 | 38.56 | 38.21 | 38.52 | 38.52 | 0.76% | 197,678 |
| Jul 3, 2024 | 37.76 | 38.27 | 37.76 | 38.23 | 38.23 | 1.41% | 41,782 |
| Jul 2, 2024 | 37.17 | 37.70 | 37.17 | 37.70 | 37.70 | 0.88% | 34,614 |
| Jul 1, 2024 | 37.34 | 37.42 | 36.89 | 37.37 | 37.37 | 0.16% | 40,774 |
| Jun 28, 2024 | 37.44 | 37.88 | 37.27 | 37.31 | 37.31 | 0.11% | 53,534 |
| Jun 27, 2024 | 37.05 | 37.40 | 37.05 | 37.27 | 37.27 | 0.46% | 47,846 |
| Jun 26, 2024 | 37.05 | 37.26 | 36.88 | 37.10 | 37.10 | 0.19% | 112,645 |
| Jun 25, 2024 | 36.74 | 37.07 | 36.55 | 37.03 | 37.03 | 1.40% | 63,598 |
| Jun 24, 2024 | 37.08 | 37.17 | 36.52 | 36.52 | 36.52 | -2.09% | 111,393 |
| Jun 21, 2024 | 37.39 | 37.53 | 36.95 | 37.30 | 37.30 | -0.64% | 61,287 |
| Jun 20, 2024 | 38.18 | 38.31 | 37.30 | 37.54 | 37.54 | -0.74% | 116,631 |
| Jun 18, 2024 | 37.53 | 37.88 | 37.42 | 37.82 | 37.82 | 1.07% | 76,355 |
| Jun 17, 2024 | 37.21 | 37.57 | 36.85 | 37.42 | 37.42 | 0.86% | 84,118 |
| Jun 14, 2024 | 37.00 | 37.16 | 36.85 | 37.10 | 37.10 | 0.35% | 86,469 |
| Jun 13, 2024 | 37.08 | 37.16 | 36.73 | 36.97 | 36.97 | 0.63% | 61,881 |
| Jun 12, 2024 | 36.60 | 36.90 | 36.56 | 36.74 | 36.74 | 1.97% | 76,407 |
| Jun 11, 2024 | 35.88 | 36.08 | 35.65 | 36.03 | 36.03 | 0.33% | 51,284 |