Roundhill Generative AI & Technology ETF (CHAT)
NYSEARCA: CHAT · Real-Time Price · USD
67.99
+0.98 (1.46%)
At close: Oct 29, 2025, 4:00 PM EDT
68.80
+0.81 (1.19%)
After-hours: Oct 29, 2025, 8:00 PM EDT
CHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 67.97 | 68.05 | 67.10 | 67.99 | 67.99 | 1.46% | 852,139 |
| Oct 28, 2025 | 67.08 | 67.33 | 66.59 | 67.01 | 67.01 | 0.30% | 695,815 |
| Oct 27, 2025 | 66.47 | 66.84 | 66.19 | 66.81 | 66.81 | 2.75% | 913,676 |
| Oct 24, 2025 | 64.41 | 65.16 | 64.40 | 65.02 | 65.02 | 2.57% | 742,114 |
| Oct 23, 2025 | 62.48 | 63.46 | 62.39 | 63.39 | 63.39 | 1.60% | 244,307 |
| Oct 22, 2025 | 63.16 | 63.33 | 61.34 | 62.39 | 62.39 | -1.47% | 430,296 |
| Oct 21, 2025 | 63.76 | 63.77 | 62.90 | 63.32 | 63.32 | -0.67% | 510,510 |
| Oct 20, 2025 | 63.54 | 64.03 | 63.53 | 63.75 | 63.75 | 1.19% | 401,105 |
| Oct 17, 2025 | 62.84 | 63.15 | 62.05 | 63.00 | 63.00 | -0.91% | 486,811 |
| Oct 16, 2025 | 63.90 | 64.49 | 63.11 | 63.58 | 63.58 | 0.39% | 561,687 |
| Oct 15, 2025 | 63.55 | 63.84 | 62.44 | 63.33 | 63.33 | 1.90% | 664,056 |
| Oct 14, 2025 | 62.42 | 63.23 | 61.50 | 62.15 | 62.15 | -2.98% | 510,886 |
| Oct 13, 2025 | 64.01 | 64.19 | 63.35 | 64.06 | 64.06 | 3.29% | 463,739 |
| Oct 10, 2025 | 65.30 | 65.44 | 61.91 | 62.02 | 62.02 | -5.11% | 889,547 |
| Oct 9, 2025 | 65.19 | 65.43 | 64.73 | 65.36 | 65.36 | 0.41% | 507,719 |
| 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 |