Roundhill Generative AI & Technology ETF (CHAT)
NYSEARCA: CHAT · Real-Time Price · USD
48.24
+0.14 (0.29%)
At close: Jul 8, 2025, 4:00 PM
48.40
+0.16 (0.33%)
Pre-market: Jul 9, 2025, 8:26 AM EDT
CHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 48.46 | 48.46 | 48.04 | 48.24 | 48.24 | 0.29% | 77,085 |
| Jul 7, 2025 | 48.40 | 48.41 | 47.80 | 48.10 | 48.10 | -1.37% | 148,835 |
| Jul 3, 2025 | 48.54 | 48.80 | 48.36 | 48.77 | 48.77 | 1.08% | 159,878 |
| Jul 2, 2025 | 47.72 | 48.33 | 47.72 | 48.25 | 48.25 | 0.54% | 108,089 |
| Jul 1, 2025 | 48.63 | 48.70 | 47.59 | 47.99 | 47.99 | -1.62% | 184,361 |
| Jun 30, 2025 | 49.00 | 49.07 | 48.62 | 48.78 | 48.78 | 1.08% | 215,646 |
| Jun 27, 2025 | 48.55 | 48.61 | 47.91 | 48.26 | 48.26 | -0.66% | 189,381 |
| Jun 26, 2025 | 48.11 | 48.61 | 47.99 | 48.58 | 48.58 | 1.87% | 146,234 |
| Jun 25, 2025 | 47.78 | 47.99 | 47.59 | 47.69 | 47.69 | 0.34% | 110,145 |
| Jun 24, 2025 | 46.93 | 47.62 | 46.69 | 47.53 | 47.53 | 3.44% | 126,249 |
| Jun 23, 2025 | 45.91 | 46.23 | 45.08 | 45.95 | 45.95 | -0.17% | 88,438 |
| Jun 20, 2025 | 46.65 | 46.68 | 45.75 | 46.03 | 46.03 | -0.28% | 64,210 |
| Jun 18, 2025 | 46.21 | 46.54 | 45.92 | 46.16 | 46.16 | 0.35% | 104,681 |
| Jun 17, 2025 | 46.06 | 46.51 | 45.92 | 46.00 | 46.00 | -0.58% | 123,894 |
| Jun 16, 2025 | 45.54 | 46.46 | 45.54 | 46.27 | 46.27 | 3.21% | 94,805 |
| Jun 13, 2025 | 44.94 | 45.49 | 44.73 | 44.83 | 44.83 | -1.71% | 68,506 |
| Jun 12, 2025 | 45.35 | 45.75 | 45.26 | 45.61 | 45.61 | 0.80% | 87,784 |
| Jun 11, 2025 | 45.74 | 45.75 | 45.08 | 45.25 | 45.25 | -0.35% | 106,821 |
| Jun 10, 2025 | 45.40 | 45.41 | 44.68 | 45.41 | 45.41 | -0.04% | 82,548 |
| Jun 9, 2025 | 44.83 | 45.55 | 44.76 | 45.43 | 45.43 | 2.46% | 128,234 |
| Jun 6, 2025 | 44.18 | 44.44 | 44.13 | 44.34 | 44.34 | 1.63% | 109,146 |
| Jun 5, 2025 | 44.31 | 44.65 | 43.50 | 43.63 | 43.63 | -1.07% | 104,964 |
| Jun 4, 2025 | 43.87 | 44.26 | 43.31 | 44.10 | 44.10 | 1.82% | 95,541 |
| Jun 3, 2025 | 42.62 | 43.43 | 42.50 | 43.31 | 43.31 | 2.36% | 80,444 |
| Jun 2, 2025 | 41.77 | 42.37 | 41.54 | 42.31 | 42.31 | 1.32% | 66,947 |
| May 30, 2025 | 41.85 | 41.85 | 40.97 | 41.76 | 41.76 | -1.04% | 145,797 |
| May 29, 2025 | 43.24 | 43.24 | 42.06 | 42.20 | 42.20 | -0.64% | 57,723 |
| May 28, 2025 | 42.83 | 42.83 | 42.43 | 42.47 | 42.47 | -0.49% | 65,609 |
| May 27, 2025 | 42.26 | 42.75 | 42.09 | 42.68 | 42.68 | 2.89% | 66,567 |
| May 23, 2025 | 41.00 | 41.74 | 40.87 | 41.48 | 41.48 | -0.55% | 29,836 |
| May 22, 2025 | 41.75 | 42.39 | 41.59 | 41.71 | 41.71 | -0.07% | 48,056 |
| May 21, 2025 | 41.57 | 42.70 | 41.37 | 41.74 | 41.74 | 0.05% | 56,415 |
| May 20, 2025 | 41.69 | 41.95 | 41.31 | 41.72 | 41.72 | -0.02% | 56,886 |
| May 19, 2025 | 40.85 | 41.79 | 40.85 | 41.73 | 41.73 | 0.05% | 64,724 |
| May 16, 2025 | 41.55 | 41.87 | 41.43 | 41.71 | 41.71 | 1.12% | 47,391 |
| May 15, 2025 | 41.36 | 41.57 | 40.74 | 41.25 | 41.25 | -1.01% | 57,218 |
| May 14, 2025 | 41.46 | 41.77 | 41.24 | 41.67 | 41.67 | 1.83% | 95,097 |
| May 13, 2025 | 39.92 | 41.08 | 39.92 | 40.92 | 40.92 | 2.94% | 86,143 |
| May 12, 2025 | 39.61 | 39.80 | 39.14 | 39.75 | 39.75 | 5.84% | 85,092 |
| May 9, 2025 | 37.97 | 38.03 | 37.39 | 37.56 | 37.56 | -0.51% | 27,830 |
| May 8, 2025 | 37.81 | 38.11 | 37.45 | 37.75 | 37.75 | 1.33% | 39,331 |
| May 7, 2025 | 37.18 | 37.41 | 36.64 | 37.26 | 37.26 | -0.60% | 21,949 |
| May 6, 2025 | 36.87 | 37.59 | 36.84 | 37.48 | 37.48 | -0.53% | 53,349 |
| May 5, 2025 | 37.47 | 38.03 | 37.47 | 37.68 | 37.68 | -0.24% | 49,191 |
| May 2, 2025 | 37.35 | 37.95 | 37.28 | 37.77 | 37.77 | 3.76% | 67,743 |
| May 1, 2025 | 36.75 | 37.06 | 36.40 | 36.40 | 36.40 | 1.93% | 42,088 |
| Apr 30, 2025 | 34.97 | 35.71 | 34.65 | 35.71 | 35.71 | -0.18% | 29,803 |
| Apr 29, 2025 | 35.48 | 35.94 | 35.48 | 35.77 | 35.77 | 0.19% | 20,037 |
| Apr 28, 2025 | 35.83 | 35.87 | 35.10 | 35.71 | 35.71 | 0.01% | 52,901 |
| Apr 25, 2025 | 35.24 | 35.82 | 35.24 | 35.70 | 35.70 | 1.33% | 42,082 |