Roundhill Generative AI & Technology ETF (CHAT)
65.05
+2.29 (3.65%)
NYSE · Last Trade: Mar 16th, 6:18 PM EDT
Historical Prices For Roundhill Generative AI & Technology ETF (CHAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/13/2026 | 63.60 | 64.28 | 62.58 | 62.76 | 226,189 | 62.76 |
| 3/12/2026 | 64.04 | 64.41 | 62.98 | 63.23 | 527,837 | 63.23 |
| 3/11/2026 | 65.16 | 65.95 | 65.00 | 65.40 | 205,082 | 65.40 |
| 3/10/2026 | 65.07 | 66.46 | 64.86 | 65.32 | 475,655 | 65.32 |
| 3/09/2026 | 60.99 | 64.05 | 60.99 | 63.93 | 304,951 | 63.93 |
| 3/06/2026 | 61.03 | 62.12 | 60.56 | 60.90 | 349,295 | 60.90 |
| 3/05/2026 | 62.09 | 62.95 | 60.94 | 62.08 | 299,715 | 62.08 |
| 3/04/2026 | 61.52 | 63.02 | 61.43 | 62.50 | 502,125 | 62.50 |
| 3/03/2026 | 60.94 | 61.70 | 59.59 | 61.32 | 489,421 | 61.32 |
| 3/02/2026 | 62.47 | 63.94 | 62.39 | 63.74 | 264,257 | 63.74 |
| 2/27/2026 | 63.46 | 64.19 | 63.31 | 63.89 | 255,496 | 63.89 |
| 2/26/2026 | 65.86 | 65.86 | 63.82 | 64.79 | 232,131 | 64.79 |
| 2/25/2026 | 65.17 | 65.73 | 65.06 | 65.66 | 222,708 | 65.66 |
| 2/24/2026 | 64.77 | 65.60 | 64.19 | 65.29 | 232,233 | 65.29 |
| 2/23/2026 | 64.62 | 64.64 | 63.41 | 63.84 | 459,030 | 63.84 |
| 2/20/2026 | 65.10 | 66.84 | 65.10 | 66.31 | 458,643 | 66.31 |
| 2/19/2026 | 64.03 | 64.45 | 63.50 | 64.39 | 197,434 | 64.39 |
| 2/18/2026 | 63.59 | 64.89 | 63.42 | 64.23 | 213,359 | 64.23 |
| 2/17/2026 | 63.00 | 64.02 | 62.31 | 63.67 | 238,834 | 63.67 |
| 2/13/2026 | 62.90 | 63.87 | 62.01 | 63.34 | 317,989 | 63.34 |
| 2/12/2026 | 63.93 | 64.10 | 61.92 | 62.32 | 242,603 | 62.32 |
| 2/11/2026 | 63.40 | 63.44 | 61.74 | 62.72 | 155,718 | 62.72 |
| 2/10/2026 | 63.10 | 63.31 | 62.43 | 62.74 | 166,914 | 62.74 |
| 2/09/2026 | 60.91 | 62.96 | 60.75 | 62.69 | 313,683 | 62.69 |
| 2/06/2026 | 59.02 | 60.98 | 59.02 | 60.77 | 269,384 | 60.77 |
| 2/05/2026 | 58.20 | 59.16 | 57.66 | 58.28 | 343,893 | 58.28 |
| 2/04/2026 | 61.49 | 61.49 | 58.58 | 59.36 | 380,824 | 59.36 |
| 2/03/2026 | 63.30 | 63.43 | 60.72 | 61.90 | 424,821 | 61.90 |
| 2/02/2026 | 61.49 | 62.89 | 61.49 | 62.42 | 341,016 | 62.42 |
| 1/30/2026 | 63.00 | 63.49 | 61.60 | 61.79 | 735,000 | 61.79 |
| 1/29/2026 | 63.96 | 64.00 | 61.60 | 63.39 | 631,544 | 63.39 |
| 1/28/2026 | 64.46 | 64.49 | 63.55 | 63.94 | 309,567 | 63.94 |
| 1/27/2026 | 63.01 | 63.80 | 62.91 | 63.63 | 379,171 | 63.63 |
| 1/26/2026 | 61.57 | 62.24 | 61.57 | 61.80 | 229,178 | 61.80 |
| 1/23/2026 | 61.52 | 61.88 | 61.00 | 61.57 | 183,928 | 61.57 |
| 1/22/2026 | 61.99 | 62.13 | 61.41 | 61.85 | 285,368 | 61.85 |
| 1/21/2026 | 60.44 | 61.37 | 59.99 | 60.77 | 306,929 | 60.77 |
| 1/20/2026 | 60.01 | 60.65 | 59.51 | 59.60 | 498,539 | 59.60 |
| 1/16/2026 | 61.92 | 61.94 | 61.21 | 61.70 | 303,382 | 61.70 |
| 1/15/2026 | 61.92 | 62.21 | 61.35 | 61.47 | 350,095 | 61.47 |
| 1/14/2026 | 61.42 | 61.45 | 60.45 | 61.02 | 375,287 | 61.02 |
| 1/13/2026 | 61.81 | 62.08 | 61.30 | 61.65 | 304,250 | 61.65 |
| 1/12/2026 | 60.74 | 62.20 | 60.73 | 62.07 | 498,534 | 62.07 |
| 1/09/2026 | 60.59 | 61.27 | 60.28 | 61.12 | 314,213 | 61.12 |
| 1/08/2026 | 61.26 | 61.26 | 60.09 | 60.34 | 204,713 | 60.34 |
| 1/07/2026 | 61.16 | 61.61 | 60.90 | 61.32 | 361,673 | 61.32 |
| 1/06/2026 | 61.09 | 61.36 | 60.62 | 61.25 | 737,354 | 61.25 |
| 1/05/2026 | 61.42 | 61.53 | 60.51 | 60.81 | 338,720 | 60.81 |
| 1/02/2026 | 60.39 | 61.00 | 59.89 | 60.39 | 261,158 | 60.39 |
| 12/31/2025 | 59.58 | 59.58 | 58.84 | 58.96 | 179,911 | 58.96 |
| 12/30/2025 | 59.28 | 59.77 | 59.28 | 59.30 | 340,630 | 59.30 |
| 12/29/2025 | 58.72 | 59.42 | 58.71 | 59.22 | 283,000 | 59.22 |
| 12/26/2025 | 61.36 | 61.41 | 60.82 | 61.01 | 411,855 | 59.33 |
| 12/24/2025 | 60.91 | 61.09 | 60.79 | 61.07 | 107,919 | 59.39 |
| 12/23/2025 | 60.45 | 60.95 | 60.13 | 60.88 | 219,033 | 59.20 |
| 12/22/2025 | 60.95 | 60.95 | 60.40 | 60.67 | 319,946 | 59.00 |
| 12/19/2025 | 58.62 | 60.13 | 58.59 | 59.95 | 266,135 | 58.30 |
| 12/18/2025 | 58.24 | 58.72 | 57.81 | 58.10 | 309,118 | 56.50 |
| 12/17/2025 | 59.00 | 59.00 | 56.89 | 56.92 | 319,897 | 55.35 |