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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202567.9768.0567.1067.9967.991.46%852,139
Oct 28, 202567.0867.3366.5967.0167.010.30%695,815
Oct 27, 202566.4766.8466.1966.8166.812.75%913,676
Oct 24, 202564.4165.1664.4065.0265.022.57%742,114
Oct 23, 202562.4863.4662.3963.3963.391.60%244,307
Oct 22, 202563.1663.3361.3462.3962.39-1.47%430,296
Oct 21, 202563.7663.7762.9063.3263.32-0.67%510,510
Oct 20, 202563.5464.0363.5363.7563.751.19%401,105
Oct 17, 202562.8463.1562.0563.0063.00-0.91%486,811
Oct 16, 202563.9064.4963.1163.5863.580.39%561,687
Oct 15, 202563.5563.8462.4463.3363.331.90%664,056
Oct 14, 202562.4263.2361.5062.1562.15-2.98%510,886
Oct 13, 202564.0164.1963.3564.0664.063.29%463,739
Oct 10, 202565.3065.4461.9162.0262.02-5.11%889,547
Oct 9, 202565.1965.4364.7365.3665.360.41%507,719
Oct 8, 202563.7865.1463.6865.0965.092.21%439,321
Oct 7, 202564.8664.9163.0763.6863.68-1.07%827,139
Oct 6, 202564.3964.8864.1864.3764.372.03%659,781
Oct 3, 202563.8763.9062.6763.0963.09-0.63%580,871
Oct 2, 202563.5763.6962.8763.4963.491.45%786,214
Oct 1, 202561.3262.6161.2562.5862.581.76%369,472
Sep 30, 202561.4961.5361.0261.5061.500.80%329,741
Sep 29, 202561.1861.4460.8861.0161.011.09%348,666
Sep 26, 202560.6760.6759.7160.3560.35-0.90%285,829
Sep 25, 202560.5961.4159.8360.9060.90-0.62%252,635
Sep 24, 202561.4961.7160.7061.2861.280.39%442,702
Sep 23, 202562.0762.0760.7061.0461.04-1.47%643,203
Sep 22, 202561.2162.0061.0261.9561.951.21%593,432
Sep 19, 202560.9561.3460.6761.2161.210.76%832,997
Sep 18, 202560.6761.0060.1660.7560.750.75%524,528
Sep 17, 202560.3160.5059.3060.3060.300.87%438,300
Sep 16, 202560.0060.0059.4759.7859.780.42%327,672
Sep 15, 202559.1859.5359.0459.5359.531.48%295,815
Sep 12, 202559.0759.0758.3158.6658.660.14%626,006
Sep 11, 202558.9659.1258.5658.5858.580.51%418,350
Sep 10, 202558.0558.7057.8858.2858.283.63%440,789
Sep 9, 202555.9756.2855.4256.2456.242.48%308,525
Sep 8, 202554.6255.1754.6254.8854.881.91%348,880
Sep 5, 202554.3054.3653.1153.8553.850.71%215,915
Sep 4, 202553.0853.4852.7053.4753.470.56%237,537
Sep 3, 202553.3453.3652.8053.1753.170.43%104,977
Sep 2, 202552.4353.0652.0852.9452.94-1.54%205,590
Aug 29, 202554.2154.2153.2753.7753.77-1.95%198,384
Aug 28, 202554.1854.9754.1454.8454.841.97%303,842
Aug 27, 202553.6053.8853.3053.7853.780.35%270,221
Aug 26, 202553.4053.7053.3053.5953.590.58%129,866
Aug 25, 202553.3653.5652.8353.2853.28-246,459
Aug 22, 202552.2253.5352.0053.2853.282.58%222,745
Aug 21, 202551.9952.2251.6351.9451.94-0.31%122,468
Aug 20, 202552.0152.2150.7352.1052.10-1.08%300,422