Roundhill Generative AI & Technology ETF (CHAT)

84.18
-1.31 (-1.53%)
NYSE· Last Trade: May 18th, 9:14 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Roundhill Generative AI & Technology ETF (CHAT)

DateOpenHighLowCloseVolumeAdjusted Close
5/18/202686.3286.4482.8084.181,075,04484.18
5/15/202685.6886.6484.8085.49604,47685.49
5/14/202687.5789.0787.2088.78651,10588.78
5/13/202687.2489.0886.1588.581,317,25188.58
5/12/202684.8185.5981.8184.24815,32984.24
5/11/202685.6087.4085.6086.84757,16586.84
5/08/202684.5186.2284.5186.18638,74286.18
5/07/202685.5985.7383.3083.91871,17283.91
5/06/202684.4985.9683.6185.87884,72185.87
5/05/202681.4882.9081.4182.341,222,63882.34
5/04/202680.3781.3379.6280.431,150,17180.43
5/01/202677.8979.5677.8979.30532,38579.30
4/30/202677.8178.0576.0077.99478,20977.99
4/29/202676.1676.6775.5076.43606,41076.43
4/28/202675.2376.4574.7075.64637,17175.64
4/27/202678.6878.8477.3078.55503,63778.55
4/24/202678.1979.4177.5079.19679,76379.19
4/23/202677.4578.6276.0477.16634,05077.16
4/22/202677.2278.4676.7678.39653,20378.39
4/21/202676.1676.6375.4075.74427,88075.74
4/20/202675.5075.8474.6775.84461,63375.84
4/17/202675.0475.2974.6575.09449,56275.09
4/16/202673.6274.4372.8974.24564,90274.24
4/15/202672.5573.1772.0073.16384,95573.16
4/14/202672.0973.4871.6773.46518,38273.46
4/13/202668.8271.0768.8271.00364,58271.00
4/10/202668.8969.9968.8169.40558,20969.40
4/09/202667.7968.5867.0368.57539,16768.57
4/08/202668.4368.9066.8567.92393,01567.92
4/07/202663.5564.6062.7864.60436,59964.60
4/06/202663.6864.2363.4064.03428,93664.03
4/02/202661.2463.5660.8063.32336,96363.32
4/01/202663.8565.0063.7664.29423,02464.29
3/31/202659.3261.9459.2261.85331,30761.85
3/30/202661.1761.1958.5259.06302,52059.06
3/27/202661.0461.2260.0460.28334,94460.28
3/26/202663.3063.3961.3361.40315,77061.40
3/25/202665.0065.5664.6865.01335,87965.01
3/24/202663.5464.1163.2263.69221,68163.69
3/23/202663.6664.9263.4263.88328,00863.88
3/20/202664.5164.5162.0862.53371,45562.53
3/19/202663.7365.5963.4565.22233,23165.22
3/18/202666.2766.9165.9266.00305,28866.00
3/17/202665.1665.4464.7965.29233,95865.29
3/16/202664.6165.5064.6165.05218,75965.05
3/13/202663.6064.2862.5862.76226,18962.76
3/12/202664.0464.4162.9863.23527,83763.23
3/11/202665.1665.9565.0065.40205,08265.40
3/10/202665.0766.4664.8665.32475,65565.32
3/09/202660.9964.0560.9963.93304,95163.93
3/06/202661.0362.1260.5660.90349,29560.90
3/05/202662.0962.9560.9462.08299,71562.08
3/04/202661.5263.0261.4362.50502,12562.50
3/03/202660.9461.7059.5961.32489,42161.32
3/02/202662.4763.9462.3963.74264,25763.74
2/27/202663.4664.1963.3163.89255,49663.89
2/26/202665.8665.8663.8264.79232,13164.79
2/25/202665.1765.7365.0665.66222,70865.66
2/24/202664.7765.6064.1965.29232,23365.29
2/23/202664.6264.6463.4163.84459,03063.84
2/20/202665.1066.8465.1066.31458,64366.31
2/19/202664.0364.4563.5064.39197,43464.39