Skip to main content
Roundhill Robotaxi, Autonomous Vehicles & Technology ETF (CABZ)
BATS: CABZ · Real-Time Price · USD
22.80
-0.54 (-2.31%)
At close: Apr 28, 2026, 4:00 PM EDT
22.80
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

CABZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202623.4023.4023.1223.3423.340.47%1,024
Apr 24, 202622.9823.2322.9823.2323.232.82%659
Apr 23, 202622.5922.5922.5922.5922.59-1.80%164
Apr 22, 202623.0123.0122.9223.0123.01-0.12%476
Apr 21, 202623.4823.4822.9823.0323.03-1.00%705
Apr 20, 202623.2823.2823.0623.2723.27-0.06%1,358
Apr 17, 202623.5423.5423.2823.2823.281.86%1,654
Apr 16, 202623.1323.1322.6922.8622.860.71%1,352
Apr 15, 202622.6022.7022.5122.7022.703.03%1,474
Apr 14, 202621.8422.0321.8422.0322.033.22%1,149
Apr 13, 202621.0821.3421.0821.3421.341.67%263
Apr 10, 202620.6520.9920.6520.9920.990.75%658
Apr 9, 202620.8320.8320.8320.8320.83-0.48%143
Apr 8, 202621.0921.0920.9320.9320.933.57%679
Apr 7, 202620.0920.2519.9220.2120.21-0.68%5,053
Apr 6, 202620.5520.5520.3520.3520.35-0.68%594
Apr 2, 202620.4620.4920.4620.4920.49-0.17%477
Apr 1, 202620.7220.7220.5220.5320.520.50%671
Mar 31, 202619.7420.4219.7420.4220.426.24%699
Mar 30, 202619.2019.2219.2019.2219.22-1.93%220
Mar 27, 202620.0020.0019.6019.6019.60-3.43%822
Mar 26, 202620.3020.3020.3020.3020.30-3.70%103
Mar 25, 202621.3621.3621.0821.0821.080.30%169
Mar 24, 202621.1721.1721.0221.0221.02-0.88%348
Mar 23, 202620.5621.2920.5621.2021.203.46%2,907
Mar 20, 202621.0921.0920.4920.4920.49-3.00%3,858
Mar 19, 202621.2521.2520.8621.1321.13-0.12%1,350
Mar 18, 202621.5121.5121.1521.1521.15-1.88%938
Mar 17, 202621.6721.6721.5621.5621.560.26%380
Mar 16, 202621.5321.6021.5021.5021.501.62%745
Mar 13, 202621.1621.1621.1621.1621.16-1.43%323
Mar 12, 202621.4721.4721.4721.4721.47-3.11%161
Mar 11, 202621.9622.1621.9622.1622.151.59%422
Mar 10, 202621.8422.1121.6521.8121.811.48%1,039
Mar 9, 202620.7921.4920.7921.4921.491.28%789
Mar 6, 202621.2221.2221.2221.2221.22-1.85%99
Mar 5, 202621.6821.6821.6221.6221.62-1.04%703
Mar 4, 202621.7021.8521.7021.8521.851.51%707
Mar 3, 202621.5221.5221.5221.5221.52-3.16%123
Mar 2, 202621.7522.2321.7522.2322.230.29%1,155
Feb 27, 202622.3022.3022.1622.1622.16-1.29%1,439
Feb 26, 202622.5822.5822.1622.4522.45-1.35%7,051
Feb 25, 202622.6522.8022.6522.7622.760.60%3,888
Feb 24, 202622.4722.6222.4722.6222.621.32%1,142
Feb 23, 202622.6622.6622.2522.3322.33-1.79%1,071
Feb 20, 202622.8722.8722.7322.7322.730.60%421
Feb 19, 202623.0323.0322.4822.6022.60-0.22%1,217
Feb 18, 202622.6522.6522.6522.6522.650.39%196
Feb 17, 202622.6622.6622.5622.5622.560.23%463
Feb 13, 202622.5222.5422.4922.5122.510.51%1,605
Feb 12, 202623.0023.0022.2122.4022.40-1.93%969
Feb 11, 202622.7022.8922.7022.8422.84-1.26%1,161
Feb 10, 202623.3623.7323.1323.1323.130.19%9,628
Feb 9, 202622.7223.2222.7223.0823.081.57%2,183
Feb 6, 202622.6522.7722.6522.7322.724.57%869
Feb 5, 202621.9421.9421.7221.7321.73-1.57%2,423
Feb 4, 202622.3922.3922.0822.0822.08-1.84%2,277
Feb 3, 202622.6022.6022.2222.4922.49-0.99%1,411
Feb 2, 202622.7322.8522.7222.7222.72-1.32%1,678
Jan 30, 202623.2623.3222.9723.0223.02-1.83%2,435
Jan 29, 202623.5523.5523.0123.4523.45-1.63%15,279
Jan 28, 202623.8823.9423.8123.8423.84-0.59%13,430
Jan 27, 202623.8623.9823.8623.9823.981.01%1,847
Jan 26, 202624.4724.4723.7023.7423.74-1.90%28,989
Jan 23, 202625.0025.0024.1824.2024.20-2.42%4,593
Jan 22, 202624.9725.0024.7124.8024.801.00%3,519
Jan 21, 202624.6124.6324.0824.5524.552.21%2,530
Jan 20, 202624.7524.7523.8524.0224.02-2.95%21,272
Jan 16, 202625.3125.3124.7524.7524.75-0.16%6,710
Jan 15, 202625.3325.3324.7924.7924.790.14%12,998