Roundhill Generative AI & Technology ETF (CHAT)

NYSEARCA: CHAT · Real-Time Price · USD

87.22

+1.64 (1.92%)

At close: Aug 25, 2026, 4:00 PM EDT

86.77

-0.45 (-0.52%)

Pre-market: Aug 26, 2026, 4:17 AM EDT

CHAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	86.91	87.68	86.56	87.22	87.22	1.92%	205,481
Aug 24, 2026	86.20	86.29	84.40	85.58	85.58	-2.75%	302,992
Aug 21, 2026	89.03	89.18	87.51	88.00	88.00	0.23%	144,484
Aug 20, 2026	87.66	88.32	86.91	87.80	87.80	0.03%	379,579
Aug 19, 2026	89.79	89.96	86.66	87.77	87.77	-1.38%	309,463
Aug 18, 2026	91.09	91.61	88.49	89.00	89.00	-5.72%	449,616
Aug 17, 2026	94.81	95.55	94.05	94.40	94.40	0.94%	315,399
Aug 14, 2026	93.80	94.38	92.75	93.52	93.52	-0.10%	226,119
Aug 13, 2026	92.70	95.28	92.70	93.61	93.61	0.99%	365,196
Aug 12, 2026	92.08	92.94	91.38	92.69	92.69	4.95%	379,486
Aug 11, 2026	88.79	88.81	87.62	88.32	88.32	0.50%	191,998
Aug 10, 2026	89.28	89.67	87.84	87.88	87.88	-1.38%	252,454
Aug 7, 2026	89.56	89.82	87.39	89.11	89.11	1.27%	235,185
Aug 6, 2026	86.78	89.65	86.17	87.99	87.99	-1.26%	450,172
Aug 5, 2026	90.26	91.27	89.11	89.11	89.11	-1.08%	316,305
Aug 4, 2026	87.84	90.78	87.64	90.08	90.08	5.60%	765,848
Aug 3, 2026	81.30	85.72	80.46	85.30	85.30	4.08%	792,727
Jul 31, 2026	84.26	84.95	81.08	81.96	81.96	2.22%	761,161
Jul 30, 2026	77.67	80.41	77.47	80.18	80.18	7.51%	968,612
Jul 29, 2026	77.41	78.06	74.31	74.58	74.58	-4.62%	1,339,877
Jul 28, 2026	78.42	78.76	75.91	78.19	78.19	-4.82%	1,329,090
Jul 27, 2026	84.31	84.40	80.60	82.15	82.15	-0.86%	800,080
Jul 24, 2026	85.60	85.85	82.72	82.86	82.86	-4.40%	660,058
Jul 23, 2026	86.35	87.76	85.60	86.67	86.67	-0.71%	328,988
Jul 22, 2026	85.69	88.17	85.69	87.29	87.29	0.69%	193,764
Jul 21, 2026	85.27	87.04	85.07	86.69	86.69	5.60%	373,682
Jul 20, 2026	82.87	83.83	81.96	82.09	82.09	0.18%	353,869
Jul 17, 2026	80.00	83.30	78.62	81.94	81.94	-2.14%	767,136
Jul 16, 2026	86.02	86.31	83.19	83.73	83.73	-5.30%	1,129,709
Jul 15, 2026	89.93	90.15	86.19	88.42	88.42	-0.42%	490,712
Jul 14, 2026	90.00	90.24	88.01	88.79	88.79	1.32%	417,332
Jul 13, 2026	89.20	89.50	87.30	87.63	87.63	-4.48%	474,029
Jul 10, 2026	91.01	92.23	90.30	91.74	91.74	-0.70%	390,882
Jul 9, 2026	92.33	93.18	91.33	92.39	92.39	2.87%	774,427
Jul 8, 2026	86.82	89.97	86.82	89.81	89.81	2.52%	770,858
Jul 7, 2026	88.00	88.56	85.87	87.60	87.60	-3.74%	589,410
Jul 6, 2026	90.29	92.05	90.00	91.00	91.00	2.49%	302,236
Jul 2, 2026	92.22	93.57	87.51	88.79	88.79	-5.06%	873,140
Jul 1, 2026	95.07	95.67	93.51	93.52	93.52	-5.23%	554,397
Jun 30, 2026	95.98	98.89	95.70	98.68	98.68	3.41%	433,843
Jun 29, 2026	93.61	95.50	90.51	95.43	95.43	1.94%	682,815
Jun 26, 2026	93.82	94.91	92.80	93.61	93.61	-4.26%	575,976
Jun 25, 2026	100.30	100.44	95.62	97.78	97.78	2.11%	813,372
Jun 24, 2026	97.00	97.29	93.90	95.76	95.76	-0.63%	605,902
Jun 23, 2026	96.28	98.56	95.81	96.37	96.37	-7.40%	1,164,939
Jun 22, 2026	104.30	105.20	102.78	104.07	104.07	1.69%	534,953
Jun 18, 2026	101.26	102.87	100.58	102.34	102.34	5.65%	558,196
Jun 17, 2026	98.01	100.08	96.80	96.87	96.87	1.24%	760,556
Jun 16, 2026	97.68	98.80	95.61	95.68	95.68	-2.91%	592,537
Jun 15, 2026	97.56	98.88	97.01	98.55	98.55	5.81%	514,529