Roundhill Generative AI & Technology ETF (CHAT)
NYSEARCA: CHAT · Real-Time Price · USD
62.76
-0.47 (-0.74%)
At close: Mar 13, 2026, 4:00 PM EDT
63.21
+0.45 (0.72%)
After-hours: Mar 13, 2026, 4:53 PM EDT
CHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 63.60 | 64.28 | 62.58 | 62.76 | 62.76 | -0.74% | 225,968 |
| Mar 12, 2026 | 64.04 | 64.41 | 62.98 | 63.23 | 63.23 | -3.32% | 527,165 |
| Mar 11, 2026 | 65.16 | 65.95 | 65.00 | 65.40 | 65.40 | 0.12% | 204,748 |
| Mar 10, 2026 | 65.07 | 66.46 | 64.86 | 65.32 | 65.32 | 2.17% | 475,035 |
| Mar 9, 2026 | 60.99 | 64.05 | 60.99 | 63.93 | 63.93 | 4.98% | 303,915 |
| Mar 6, 2026 | 61.03 | 62.12 | 60.56 | 60.90 | 60.90 | -1.90% | 348,732 |
| Mar 5, 2026 | 62.09 | 62.95 | 60.94 | 62.08 | 62.08 | -0.67% | 299,632 |
| Mar 4, 2026 | 61.52 | 63.03 | 61.43 | 62.50 | 62.50 | 1.92% | 501,843 |
| Mar 3, 2026 | 60.94 | 61.70 | 59.59 | 61.32 | 61.32 | -3.80% | 489,149 |
| Mar 2, 2026 | 62.47 | 63.94 | 62.39 | 63.74 | 63.74 | -0.23% | 263,877 |
| Feb 27, 2026 | 63.46 | 64.20 | 63.31 | 63.89 | 63.89 | -1.39% | 253,479 |
| Feb 26, 2026 | 65.86 | 65.86 | 63.82 | 64.79 | 64.79 | -1.33% | 232,035 |
| Feb 25, 2026 | 65.17 | 65.73 | 65.06 | 65.66 | 65.66 | 0.57% | 219,108 |
| Feb 24, 2026 | 64.77 | 65.60 | 64.19 | 65.29 | 65.29 | 2.27% | 231,956 |
| Feb 23, 2026 | 64.62 | 64.65 | 63.41 | 63.84 | 63.84 | -3.72% | 458,746 |
| Feb 20, 2026 | 65.10 | 66.84 | 65.10 | 66.31 | 66.31 | 2.98% | 456,804 |
| Feb 19, 2026 | 64.03 | 64.45 | 63.50 | 64.39 | 64.39 | 0.25% | 196,759 |
| Feb 18, 2026 | 63.59 | 64.89 | 63.43 | 64.23 | 64.23 | 0.88% | 213,219 |
| Feb 17, 2026 | 63.00 | 64.02 | 62.32 | 63.67 | 63.67 | 0.52% | 238,401 |
| Feb 13, 2026 | 62.90 | 63.87 | 62.01 | 63.34 | 63.34 | 1.64% | 313,940 |
| Feb 12, 2026 | 63.93 | 64.10 | 61.92 | 62.32 | 62.32 | -0.64% | 242,485 |
| Feb 11, 2026 | 63.40 | 63.44 | 61.74 | 62.72 | 62.72 | -0.03% | 154,026 |
| Feb 10, 2026 | 63.10 | 63.31 | 62.43 | 62.74 | 62.74 | 0.08% | 164,625 |
| Feb 9, 2026 | 60.91 | 62.96 | 60.75 | 62.69 | 62.69 | 3.16% | 312,184 |
| Feb 6, 2026 | 59.02 | 60.99 | 59.02 | 60.77 | 60.77 | 4.27% | 268,720 |
| Feb 5, 2026 | 58.20 | 59.17 | 57.66 | 58.28 | 58.28 | -1.82% | 342,781 |
| Feb 4, 2026 | 61.49 | 61.49 | 58.58 | 59.36 | 59.36 | -4.10% | 380,291 |
| Feb 3, 2026 | 63.30 | 63.43 | 60.72 | 61.90 | 61.90 | -0.83% | 424,020 |
| Feb 2, 2026 | 61.49 | 62.89 | 61.49 | 62.42 | 62.42 | 1.02% | 338,675 |
| Jan 30, 2026 | 63.00 | 63.49 | 61.60 | 61.79 | 61.79 | -2.52% | 734,211 |
| Jan 29, 2026 | 63.96 | 64.00 | 61.60 | 63.39 | 63.39 | -0.86% | 630,794 |
| Jan 28, 2026 | 64.46 | 64.49 | 63.55 | 63.94 | 63.94 | 0.49% | 305,819 |
| Jan 27, 2026 | 63.01 | 63.80 | 62.91 | 63.63 | 63.63 | 2.96% | 378,111 |
| Jan 26, 2026 | 61.57 | 62.24 | 61.57 | 61.80 | 61.80 | 0.37% | 229,120 |
| Jan 23, 2026 | 61.52 | 61.88 | 61.00 | 61.57 | 61.57 | -0.45% | 182,916 |
| Jan 22, 2026 | 61.99 | 62.13 | 61.41 | 61.85 | 61.85 | 1.78% | 285,269 |
| Jan 21, 2026 | 60.44 | 61.37 | 59.99 | 60.77 | 60.77 | 1.96% | 305,575 |
| Jan 20, 2026 | 60.01 | 60.65 | 59.51 | 59.60 | 59.60 | -3.40% | 498,160 |
| Jan 16, 2026 | 61.92 | 61.94 | 61.21 | 61.70 | 61.70 | 0.37% | 302,772 |
| Jan 15, 2026 | 61.92 | 62.21 | 61.35 | 61.47 | 61.47 | 0.74% | 349,573 |
| Jan 14, 2026 | 61.42 | 61.45 | 60.45 | 61.02 | 61.02 | -1.02% | 373,769 |
| Jan 13, 2026 | 61.81 | 62.08 | 61.30 | 61.65 | 61.65 | -0.68% | 302,731 |
| Jan 12, 2026 | 60.74 | 62.20 | 60.73 | 62.07 | 62.07 | 1.55% | 497,806 |
| Jan 9, 2026 | 60.59 | 61.27 | 60.28 | 61.12 | 61.12 | 1.29% | 312,865 |
| Jan 8, 2026 | 61.26 | 61.26 | 60.09 | 60.34 | 60.34 | -1.60% | 204,289 |
| Jan 7, 2026 | 61.16 | 61.61 | 60.90 | 61.32 | 61.32 | 0.11% | 361,202 |
| Jan 6, 2026 | 61.09 | 61.36 | 60.62 | 61.25 | 61.25 | 0.72% | 736,267 |
| Jan 5, 2026 | 61.42 | 61.53 | 60.51 | 60.81 | 60.81 | 0.70% | 338,526 |
| Jan 2, 2026 | 60.39 | 61.00 | 59.89 | 60.39 | 60.39 | 2.43% | 258,871 |
| Dec 31, 2025 | 59.58 | 59.58 | 58.84 | 58.96 | 58.96 | -0.57% | 178,379 |