Roundhill Generative AI & Technology ETF (CHAT)
NYSEARCA: CHAT · Real-Time Price · USD
88.00
+3.76 (4.46%)
May 13, 2026, 10:56 AM EDT - Market open
CHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 87.24 | 87.36 | 86.50 | 87.07 | - | 3.36% | 217,011 |
| May 12, 2026 | 84.81 | 85.59 | 81.81 | 84.24 | 84.24 | -2.99% | 810,570 |
| May 11, 2026 | 85.60 | 87.40 | 85.60 | 86.84 | 86.84 | 0.77% | 747,547 |
| May 8, 2026 | 84.51 | 86.22 | 84.51 | 86.18 | 86.18 | 2.71% | 635,515 |
| May 7, 2026 | 85.59 | 85.74 | 83.30 | 83.91 | 83.91 | -2.28% | 868,020 |
| May 6, 2026 | 84.49 | 85.96 | 83.61 | 85.87 | 85.87 | 4.29% | 881,678 |
| May 5, 2026 | 81.48 | 82.90 | 81.41 | 82.34 | 82.34 | 2.37% | 1,220,159 |
| May 4, 2026 | 80.37 | 81.33 | 79.62 | 80.43 | 80.43 | 1.42% | 1,149,912 |
| May 1, 2026 | 77.89 | 79.56 | 77.89 | 79.30 | 79.30 | 1.68% | 529,588 |
| Apr 30, 2026 | 77.81 | 78.05 | 76.00 | 77.99 | 77.99 | 2.04% | 477,430 |
| Apr 29, 2026 | 76.16 | 76.67 | 75.50 | 76.43 | 76.43 | 1.04% | 597,374 |
| Apr 28, 2026 | 75.23 | 76.45 | 74.70 | 75.64 | 75.64 | -3.70% | 636,118 |
| Apr 27, 2026 | 78.68 | 78.84 | 77.30 | 78.55 | 78.55 | -0.81% | 502,373 |
| Apr 24, 2026 | 78.19 | 79.41 | 77.50 | 79.19 | 79.19 | 2.63% | 677,642 |
| Apr 23, 2026 | 77.45 | 78.62 | 76.04 | 77.16 | 77.16 | -1.57% | 630,384 |
| Apr 22, 2026 | 77.22 | 78.46 | 76.76 | 78.39 | 78.39 | 3.50% | 649,795 |
| Apr 21, 2026 | 76.16 | 76.63 | 75.40 | 75.74 | 75.74 | -0.13% | 426,527 |
| Apr 20, 2026 | 75.50 | 75.84 | 74.68 | 75.84 | 75.84 | 1.00% | 454,441 |
| Apr 17, 2026 | 75.04 | 75.29 | 74.65 | 75.09 | 75.09 | 1.14% | 448,081 |
| Apr 16, 2026 | 73.62 | 74.43 | 72.89 | 74.24 | 74.24 | 1.48% | 564,170 |
| Apr 15, 2026 | 72.55 | 73.17 | 72.00 | 73.16 | 73.16 | -0.41% | 384,071 |
| Apr 14, 2026 | 72.09 | 73.48 | 71.67 | 73.46 | 73.46 | 3.46% | 514,735 |
| Apr 13, 2026 | 68.82 | 71.07 | 68.82 | 71.00 | 71.00 | 2.31% | 358,879 |
| Apr 10, 2026 | 68.89 | 69.99 | 68.81 | 69.40 | 69.40 | 1.21% | 557,192 |
| Apr 9, 2026 | 67.79 | 68.58 | 67.03 | 68.57 | 68.57 | 0.96% | 538,587 |
| Apr 8, 2026 | 68.43 | 68.90 | 66.85 | 67.92 | 67.92 | 5.14% | 392,484 |
| Apr 7, 2026 | 63.55 | 64.60 | 62.79 | 64.60 | 64.60 | 0.89% | 433,761 |
| Apr 6, 2026 | 63.68 | 64.23 | 63.40 | 64.03 | 64.03 | 1.12% | 428,162 |
| Apr 2, 2026 | 61.24 | 63.56 | 60.80 | 63.32 | 63.32 | -1.51% | 336,157 |
| Apr 1, 2026 | 63.85 | 65.00 | 63.76 | 64.29 | 64.29 | 3.95% | 412,134 |
| Mar 31, 2026 | 59.32 | 61.94 | 59.22 | 61.85 | 61.85 | 4.72% | 327,501 |
| Mar 30, 2026 | 61.17 | 61.19 | 58.52 | 59.06 | 59.06 | -2.02% | 302,008 |
| Mar 27, 2026 | 61.04 | 61.22 | 60.04 | 60.28 | 60.28 | -1.82% | 333,492 |
| Mar 26, 2026 | 63.30 | 63.39 | 61.33 | 61.40 | 61.40 | -5.55% | 313,294 |
| Mar 25, 2026 | 65.00 | 65.56 | 64.68 | 65.01 | 65.01 | 2.07% | 335,465 |
| Mar 24, 2026 | 63.54 | 64.11 | 63.22 | 63.69 | 63.69 | -0.30% | 221,294 |
| Mar 23, 2026 | 63.66 | 64.92 | 63.43 | 63.88 | 63.88 | 2.16% | 326,803 |
| Mar 20, 2026 | 64.51 | 64.51 | 62.08 | 62.53 | 62.53 | -4.12% | 370,584 |
| Mar 19, 2026 | 63.73 | 65.59 | 63.45 | 65.22 | 65.22 | -1.18% | 232,859 |
| Mar 18, 2026 | 66.27 | 66.91 | 65.92 | 66.00 | 66.00 | 1.09% | 304,339 |
| Mar 17, 2026 | 65.16 | 65.44 | 64.79 | 65.29 | 65.29 | 0.37% | 233,826 |
| Mar 16, 2026 | 64.61 | 65.51 | 64.61 | 65.05 | 65.05 | 3.65% | 217,724 |
| Mar 13, 2026 | 63.60 | 64.28 | 62.58 | 62.76 | 62.76 | -0.74% | 225,968 |
| Mar 12, 2026 | 64.04 | 64.41 | 62.98 | 63.23 | 63.23 | -3.32% | 527,165 |
| Mar 11, 2026 | 65.16 | 65.95 | 65.00 | 65.40 | 65.40 | 0.12% | 204,748 |
| Mar 10, 2026 | 65.07 | 66.46 | 64.86 | 65.32 | 65.32 | 2.17% | 475,035 |
| Mar 9, 2026 | 60.99 | 64.05 | 60.99 | 63.93 | 63.93 | 4.98% | 303,915 |
| Mar 6, 2026 | 61.03 | 62.12 | 60.56 | 60.90 | 60.90 | -1.90% | 348,732 |
| Mar 5, 2026 | 62.09 | 62.95 | 60.94 | 62.08 | 62.08 | -0.67% | 299,632 |
| Mar 4, 2026 | 61.52 | 63.03 | 61.43 | 62.50 | 62.50 | 1.92% | 501,843 |