Roundhill Generative AI & Technology ETF (CHAT)
NYSEARCA: CHAT · Real-Time Price · USD
65.42
+0.33 (0.51%)
Oct 9, 2025, 3:43 PM EDT - Market open
CHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 65.19 | 65.28 | 64.73 | 65.35 | - | 0.40% | 382,208 |
| Oct 8, 2025 | 63.78 | 65.14 | 63.68 | 65.09 | 65.09 | 2.21% | 439,321 |
| Oct 7, 2025 | 64.86 | 64.91 | 63.07 | 63.68 | 63.68 | -1.07% | 827,139 |
| Oct 6, 2025 | 64.39 | 64.88 | 64.18 | 64.37 | 64.37 | 2.03% | 659,781 |
| Oct 3, 2025 | 63.87 | 63.90 | 62.67 | 63.09 | 63.09 | -0.63% | 580,871 |
| Oct 2, 2025 | 63.57 | 63.69 | 62.87 | 63.49 | 63.49 | 1.45% | 786,214 |
| Oct 1, 2025 | 61.32 | 62.61 | 61.25 | 62.58 | 62.58 | 1.76% | 369,472 |
| Sep 30, 2025 | 61.49 | 61.53 | 61.02 | 61.50 | 61.50 | 0.80% | 329,741 |
| Sep 29, 2025 | 61.18 | 61.44 | 60.88 | 61.01 | 61.01 | 1.09% | 348,666 |
| Sep 26, 2025 | 60.67 | 60.67 | 59.71 | 60.35 | 60.35 | -0.90% | 285,829 |
| Sep 25, 2025 | 60.59 | 61.41 | 59.83 | 60.90 | 60.90 | -0.62% | 252,635 |
| Sep 24, 2025 | 61.49 | 61.71 | 60.70 | 61.28 | 61.28 | 0.39% | 442,702 |
| Sep 23, 2025 | 62.07 | 62.07 | 60.70 | 61.04 | 61.04 | -1.47% | 643,203 |
| Sep 22, 2025 | 61.21 | 62.00 | 61.02 | 61.95 | 61.95 | 1.21% | 593,432 |
| Sep 19, 2025 | 60.95 | 61.34 | 60.67 | 61.21 | 61.21 | 0.76% | 832,997 |
| Sep 18, 2025 | 60.67 | 61.00 | 60.16 | 60.75 | 60.75 | 0.75% | 524,528 |
| Sep 17, 2025 | 60.31 | 60.50 | 59.30 | 60.30 | 60.30 | 0.87% | 438,300 |
| Sep 16, 2025 | 60.00 | 60.00 | 59.47 | 59.78 | 59.78 | 0.42% | 327,672 |
| Sep 15, 2025 | 59.18 | 59.53 | 59.04 | 59.53 | 59.53 | 1.48% | 295,815 |
| Sep 12, 2025 | 59.07 | 59.07 | 58.31 | 58.66 | 58.66 | 0.14% | 626,006 |
| Sep 11, 2025 | 58.96 | 59.12 | 58.56 | 58.58 | 58.58 | 0.51% | 418,350 |
| Sep 10, 2025 | 58.05 | 58.70 | 57.88 | 58.28 | 58.28 | 3.63% | 440,789 |
| Sep 9, 2025 | 55.97 | 56.28 | 55.42 | 56.24 | 56.24 | 2.48% | 308,525 |
| Sep 8, 2025 | 54.62 | 55.17 | 54.62 | 54.88 | 54.88 | 1.91% | 348,880 |
| Sep 5, 2025 | 54.30 | 54.36 | 53.11 | 53.85 | 53.85 | 0.71% | 215,915 |
| Sep 4, 2025 | 53.08 | 53.48 | 52.70 | 53.47 | 53.47 | 0.56% | 237,537 |
| Sep 3, 2025 | 53.34 | 53.36 | 52.80 | 53.17 | 53.17 | 0.43% | 104,977 |
| Sep 2, 2025 | 52.43 | 53.06 | 52.08 | 52.94 | 52.94 | -1.54% | 205,590 |
| Aug 29, 2025 | 54.21 | 54.21 | 53.27 | 53.77 | 53.77 | -1.95% | 198,384 |
| Aug 28, 2025 | 54.18 | 54.97 | 54.14 | 54.84 | 54.84 | 1.97% | 303,842 |
| Aug 27, 2025 | 53.60 | 53.88 | 53.30 | 53.78 | 53.78 | 0.35% | 270,221 |
| Aug 26, 2025 | 53.40 | 53.70 | 53.30 | 53.59 | 53.59 | 0.58% | 129,866 |
| Aug 25, 2025 | 53.36 | 53.56 | 52.83 | 53.28 | 53.28 | - | 246,459 |
| Aug 22, 2025 | 52.22 | 53.53 | 52.00 | 53.28 | 53.28 | 2.58% | 222,745 |
| Aug 21, 2025 | 51.99 | 52.22 | 51.63 | 51.94 | 51.94 | -0.31% | 122,468 |
| Aug 20, 2025 | 52.01 | 52.21 | 50.73 | 52.10 | 52.10 | -1.08% | 300,422 |
| Aug 19, 2025 | 54.28 | 54.28 | 52.51 | 52.67 | 52.67 | -3.29% | 342,330 |
| Aug 18, 2025 | 54.56 | 54.56 | 53.94 | 54.46 | 54.46 | 0.29% | 256,289 |
| Aug 15, 2025 | 54.41 | 54.44 | 53.82 | 54.30 | 54.30 | 0.09% | 239,739 |
| Aug 14, 2025 | 54.18 | 54.57 | 54.01 | 54.25 | 54.25 | -0.91% | 233,179 |
| Aug 13, 2025 | 55.51 | 55.51 | 54.45 | 54.75 | 54.75 | -0.71% | 318,082 |
| Aug 12, 2025 | 54.27 | 55.14 | 54.00 | 55.14 | 55.14 | 2.36% | 320,253 |
| Aug 11, 2025 | 53.98 | 54.54 | 53.73 | 53.87 | 53.87 | 0.13% | 334,776 |
| Aug 8, 2025 | 53.27 | 53.83 | 53.27 | 53.80 | 53.80 | 1.36% | 274,345 |
| Aug 7, 2025 | 53.16 | 53.55 | 52.50 | 53.08 | 53.08 | 1.14% | 235,200 |
| Aug 6, 2025 | 51.87 | 52.48 | 51.72 | 52.48 | 52.48 | 2.50% | 280,692 |
| Aug 5, 2025 | 51.65 | 51.83 | 50.86 | 51.20 | 51.20 | 0.18% | 135,059 |
| Aug 4, 2025 | 50.59 | 51.28 | 50.59 | 51.11 | 51.11 | 2.40% | 195,857 |
| Aug 1, 2025 | 50.50 | 50.50 | 49.39 | 49.91 | 49.91 | -3.16% | 240,932 |
| Jul 31, 2025 | 52.33 | 52.38 | 51.33 | 51.54 | 51.54 | 0.53% | 287,917 |