Roundhill Generative AI & Technology ETF (CHAT)
NYSEARCA: CHAT · Real-Time Price · USD
58.73
-0.91 (-1.53%)
At close: Dec 15, 2025, 4:00 PM EST
58.51
-0.22 (-0.37%)
After-hours: Dec 15, 2025, 8:00 PM EST
CHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 60.00 | 60.17 | 58.70 | 58.73 | 58.73 | -1.53% | 583,222 |
| Dec 12, 2025 | 61.66 | 61.77 | 59.38 | 59.64 | 59.64 | -4.12% | 443,047 |
| Dec 11, 2025 | 61.79 | 62.21 | 60.73 | 62.20 | 62.20 | -1.16% | 326,446 |
| Dec 10, 2025 | 62.39 | 63.08 | 62.06 | 62.93 | 62.93 | 0.75% | 201,651 |
| Dec 9, 2025 | 62.11 | 62.56 | 61.80 | 62.46 | 62.46 | -0.03% | 245,815 |
| Dec 8, 2025 | 62.39 | 62.61 | 61.82 | 62.48 | 62.48 | 0.66% | 231,004 |
| Dec 5, 2025 | 61.99 | 62.31 | 61.64 | 62.07 | 62.07 | 1.11% | 314,112 |
| Dec 4, 2025 | 61.24 | 61.53 | 60.71 | 61.39 | 61.39 | 0.57% | 575,641 |
| Dec 3, 2025 | 60.31 | 61.12 | 59.90 | 61.04 | 61.04 | 0.63% | 313,776 |
| Dec 2, 2025 | 61.00 | 61.66 | 60.47 | 60.66 | 60.66 | 0.53% | 292,534 |
| Dec 1, 2025 | 59.54 | 60.69 | 59.38 | 60.34 | 60.34 | 0.33% | 250,441 |
| Nov 28, 2025 | 59.81 | 60.17 | 59.75 | 60.14 | 60.14 | 0.65% | 198,618 |
| Nov 26, 2025 | 59.62 | 59.99 | 59.14 | 59.75 | 59.75 | 1.58% | 513,648 |
| Nov 25, 2025 | 58.43 | 58.96 | 57.31 | 58.82 | 58.82 | -0.69% | 600,518 |
| Nov 24, 2025 | 57.78 | 59.38 | 57.63 | 59.23 | 59.23 | 3.88% | 387,795 |
| Nov 21, 2025 | 56.78 | 57.73 | 55.52 | 57.02 | 57.02 | -0.16% | 657,542 |
| Nov 20, 2025 | 60.94 | 60.94 | 56.95 | 57.11 | 57.11 | -3.55% | 625,449 |
| Nov 19, 2025 | 59.01 | 59.96 | 58.51 | 59.21 | 59.21 | 0.29% | 237,995 |
| Nov 18, 2025 | 58.95 | 59.70 | 58.14 | 59.04 | 59.04 | -1.25% | 490,553 |
| Nov 17, 2025 | 60.30 | 61.22 | 59.18 | 59.79 | 59.79 | -1.17% | 372,029 |
| Nov 14, 2025 | 59.09 | 61.38 | 58.85 | 60.50 | 60.50 | -0.07% | 540,075 |
| Nov 13, 2025 | 62.24 | 62.30 | 60.08 | 60.54 | 60.54 | -3.44% | 1,090,991 |
| Nov 12, 2025 | 63.68 | 63.68 | 62.41 | 62.70 | 62.70 | -0.90% | 338,784 |
| Nov 11, 2025 | 63.98 | 63.98 | 62.92 | 63.27 | 63.27 | -1.62% | 378,611 |
| Nov 10, 2025 | 64.06 | 64.45 | 63.55 | 64.31 | 64.31 | 2.99% | 570,210 |
| Nov 7, 2025 | 61.92 | 62.48 | 60.70 | 62.44 | 62.44 | -0.78% | 945,650 |
| Nov 6, 2025 | 64.69 | 64.78 | 62.66 | 62.93 | 62.93 | -2.72% | 1,591,113 |
| Nov 5, 2025 | 64.29 | 65.17 | 63.85 | 64.69 | 64.69 | 0.37% | 368,443 |
| Nov 4, 2025 | 65.16 | 65.96 | 64.32 | 64.45 | 64.45 | -4.16% | 620,655 |
| Nov 3, 2025 | 68.04 | 68.12 | 66.94 | 67.25 | 67.25 | 0.33% | 483,777 |
| Oct 31, 2025 | 67.33 | 67.55 | 66.41 | 67.03 | 67.03 | 1.01% | 470,437 |
| Oct 30, 2025 | 67.07 | 67.35 | 66.21 | 66.36 | 66.36 | -2.40% | 519,428 |
| Oct 29, 2025 | 67.97 | 68.05 | 67.10 | 67.99 | 67.99 | 1.46% | 859,899 |
| 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 |