Roundhill Generative AI & Technology ETF (CHAT)
NYSEARCA: CHAT · Real-Time Price · USD
60.93
+0.59 (0.98%)
Jan 9, 2026, 10:41 AM EST - Market open
CHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 60.59 | 60.59 | 60.28 | 60.73 | - | 0.65% | 81,604 |
| Jan 8, 2026 | 61.26 | 61.26 | 60.09 | 60.34 | 60.34 | -1.60% | 204,289 |
| Jan 7, 2026 | 61.16 | 61.61 | 60.90 | 61.32 | 61.32 | 0.11% | 361,202 |
| Jan 6, 2026 | 61.09 | 61.36 | 60.62 | 61.25 | 61.25 | 0.72% | 736,267 |
| Jan 5, 2026 | 61.42 | 61.53 | 60.51 | 60.81 | 60.81 | 0.70% | 338,526 |
| Jan 2, 2026 | 60.39 | 61.00 | 59.89 | 60.39 | 60.39 | 2.43% | 258,871 |
| Dec 31, 2025 | 59.58 | 59.58 | 58.84 | 58.96 | 58.96 | -0.57% | 178,379 |
| Dec 30, 2025 | 59.28 | 59.77 | 59.28 | 59.30 | 59.30 | 0.14% | 340,819 |
| Dec 29, 2025 | 58.72 | 59.42 | 58.71 | 59.22 | 59.22 | -2.93% | 283,046 |
| Dec 26, 2025 | 61.36 | 61.41 | 60.82 | 61.01 | 59.33 | -0.10% | 411,855 |
| Dec 24, 2025 | 60.91 | 61.09 | 60.79 | 61.07 | 59.39 | 0.31% | 107,919 |
| Dec 23, 2025 | 60.45 | 60.95 | 60.13 | 60.88 | 59.20 | 0.35% | 219,293 |
| Dec 22, 2025 | 60.95 | 60.95 | 60.40 | 60.67 | 59.00 | 1.20% | 320,714 |
| Dec 19, 2025 | 58.62 | 60.13 | 58.59 | 59.95 | 58.30 | 3.18% | 266,135 |
| Dec 18, 2025 | 58.24 | 58.72 | 57.81 | 58.10 | 56.50 | 2.07% | 309,388 |
| Dec 17, 2025 | 59.00 | 59.00 | 56.89 | 56.92 | 55.35 | -2.93% | 320,264 |
| Dec 16, 2025 | 58.26 | 58.87 | 58.01 | 58.64 | 57.02 | -0.15% | 378,690 |
| Dec 15, 2025 | 60.00 | 60.17 | 58.70 | 58.73 | 57.11 | -1.53% | 586,109 |
| Dec 12, 2025 | 61.66 | 61.77 | 59.38 | 59.64 | 58.00 | -4.12% | 443,304 |
| Dec 11, 2025 | 61.79 | 62.21 | 60.73 | 62.20 | 60.49 | -1.16% | 326,446 |
| Dec 10, 2025 | 62.39 | 63.08 | 62.06 | 62.93 | 61.20 | 0.75% | 201,651 |
| Dec 9, 2025 | 62.11 | 62.56 | 61.80 | 62.46 | 60.74 | -0.03% | 245,815 |
| Dec 8, 2025 | 62.39 | 62.61 | 61.82 | 62.48 | 60.76 | 0.66% | 231,004 |
| Dec 5, 2025 | 61.99 | 62.31 | 61.64 | 62.07 | 60.36 | 1.11% | 314,112 |
| Dec 4, 2025 | 61.24 | 61.53 | 60.71 | 61.39 | 59.70 | 0.57% | 575,641 |
| Dec 3, 2025 | 60.31 | 61.12 | 59.90 | 61.04 | 59.36 | 0.63% | 313,776 |
| Dec 2, 2025 | 61.00 | 61.66 | 60.47 | 60.66 | 58.99 | 0.53% | 292,534 |
| Dec 1, 2025 | 59.54 | 60.69 | 59.38 | 60.34 | 58.68 | 0.33% | 250,441 |
| Nov 28, 2025 | 59.81 | 60.17 | 59.75 | 60.14 | 58.48 | 0.65% | 198,618 |
| Nov 26, 2025 | 59.62 | 59.99 | 59.14 | 59.75 | 58.10 | 1.58% | 513,648 |
| Nov 25, 2025 | 58.43 | 58.96 | 57.31 | 58.82 | 57.20 | -0.69% | 600,518 |
| Nov 24, 2025 | 57.78 | 59.38 | 57.63 | 59.23 | 57.60 | 3.88% | 387,795 |
| Nov 21, 2025 | 56.78 | 57.73 | 55.52 | 57.02 | 55.45 | -0.16% | 657,542 |
| Nov 20, 2025 | 60.94 | 60.94 | 56.95 | 57.11 | 55.54 | -3.55% | 625,449 |
| Nov 19, 2025 | 59.01 | 59.96 | 58.51 | 59.21 | 57.58 | 0.29% | 237,995 |
| Nov 18, 2025 | 58.95 | 59.70 | 58.14 | 59.04 | 57.41 | -1.25% | 490,553 |
| Nov 17, 2025 | 60.30 | 61.22 | 59.18 | 59.79 | 58.14 | -1.17% | 372,029 |
| Nov 14, 2025 | 59.09 | 61.38 | 58.85 | 60.50 | 58.83 | -0.07% | 540,075 |
| Nov 13, 2025 | 62.24 | 62.30 | 60.08 | 60.54 | 58.87 | -3.44% | 1,090,991 |
| Nov 12, 2025 | 63.68 | 63.68 | 62.41 | 62.70 | 60.97 | -0.90% | 338,784 |
| Nov 11, 2025 | 63.98 | 63.98 | 62.92 | 63.27 | 61.53 | -1.62% | 378,611 |
| Nov 10, 2025 | 64.06 | 64.45 | 63.55 | 64.31 | 62.54 | 2.99% | 570,210 |
| Nov 7, 2025 | 61.92 | 62.48 | 60.70 | 62.44 | 60.72 | -0.78% | 945,650 |
| Nov 6, 2025 | 64.69 | 64.78 | 62.66 | 62.93 | 61.20 | -2.72% | 1,591,113 |
| Nov 5, 2025 | 64.29 | 65.17 | 63.85 | 64.69 | 62.91 | 0.37% | 368,443 |
| Nov 4, 2025 | 65.16 | 65.96 | 64.32 | 64.45 | 62.67 | -4.16% | 620,655 |
| Nov 3, 2025 | 68.04 | 68.12 | 66.94 | 67.25 | 65.40 | 0.33% | 483,777 |
| Oct 31, 2025 | 67.33 | 67.55 | 66.41 | 67.03 | 65.18 | 1.01% | 470,437 |
| Oct 30, 2025 | 67.07 | 67.35 | 66.21 | 66.36 | 64.53 | -2.40% | 519,428 |
| Oct 29, 2025 | 67.97 | 68.05 | 67.10 | 67.99 | 66.12 | 1.46% | 859,899 |