Roundhill Generative AI & Technology ETF (CHAT)
NYSEARCA: CHAT · Real-Time Price · USD
62.50
+1.18 (1.92%)
At close: Mar 4, 2026, 4:00 PM EST
63.50
+1.00 (1.60%)
After-hours: Mar 4, 2026, 7:10 PM EST
CHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 61.52 | 63.03 | 61.43 | 62.50 | 62.50 | 1.92% | 501,843 |
| Mar 3, 2026 | 60.94 | 61.70 | 59.59 | 61.32 | 61.32 | -3.80% | 489,149 |
| Mar 2, 2026 | 62.47 | 63.94 | 62.39 | 63.74 | 63.74 | -0.23% | 263,877 |
| Feb 27, 2026 | 63.46 | 64.20 | 63.31 | 63.89 | 63.89 | -1.39% | 253,479 |
| Feb 26, 2026 | 65.86 | 65.86 | 63.82 | 64.79 | 64.79 | -1.33% | 232,035 |
| Feb 25, 2026 | 65.17 | 65.73 | 65.06 | 65.66 | 65.66 | 0.57% | 219,108 |
| Feb 24, 2026 | 64.77 | 65.60 | 64.19 | 65.29 | 65.29 | 2.27% | 231,956 |
| Feb 23, 2026 | 64.62 | 64.65 | 63.41 | 63.84 | 63.84 | -3.72% | 458,746 |
| Feb 20, 2026 | 65.10 | 66.84 | 65.10 | 66.31 | 66.31 | 2.98% | 456,804 |
| Feb 19, 2026 | 64.03 | 64.45 | 63.50 | 64.39 | 64.39 | 0.25% | 196,759 |
| Feb 18, 2026 | 63.59 | 64.89 | 63.43 | 64.23 | 64.23 | 0.88% | 213,219 |
| Feb 17, 2026 | 63.00 | 64.02 | 62.32 | 63.67 | 63.67 | 0.52% | 238,401 |
| Feb 13, 2026 | 62.90 | 63.87 | 62.01 | 63.34 | 63.34 | 1.64% | 313,940 |
| Feb 12, 2026 | 63.93 | 64.10 | 61.92 | 62.32 | 62.32 | -0.64% | 242,485 |
| Feb 11, 2026 | 63.40 | 63.44 | 61.74 | 62.72 | 62.72 | -0.03% | 154,026 |
| Feb 10, 2026 | 63.10 | 63.31 | 62.43 | 62.74 | 62.74 | 0.08% | 164,625 |
| Feb 9, 2026 | 60.91 | 62.96 | 60.75 | 62.69 | 62.69 | 3.16% | 312,184 |
| Feb 6, 2026 | 59.02 | 60.99 | 59.02 | 60.77 | 60.77 | 4.27% | 268,720 |
| Feb 5, 2026 | 58.20 | 59.17 | 57.66 | 58.28 | 58.28 | -1.82% | 342,781 |
| Feb 4, 2026 | 61.49 | 61.49 | 58.58 | 59.36 | 59.36 | -4.10% | 380,291 |
| Feb 3, 2026 | 63.30 | 63.43 | 60.72 | 61.90 | 61.90 | -0.83% | 424,020 |
| Feb 2, 2026 | 61.49 | 62.89 | 61.49 | 62.42 | 62.42 | 1.02% | 338,675 |
| Jan 30, 2026 | 63.00 | 63.49 | 61.60 | 61.79 | 61.79 | -2.52% | 734,211 |
| Jan 29, 2026 | 63.96 | 64.00 | 61.60 | 63.39 | 63.39 | -0.86% | 630,794 |
| Jan 28, 2026 | 64.46 | 64.49 | 63.55 | 63.94 | 63.94 | 0.49% | 305,819 |
| Jan 27, 2026 | 63.01 | 63.80 | 62.91 | 63.63 | 63.63 | 2.96% | 378,111 |
| Jan 26, 2026 | 61.57 | 62.24 | 61.57 | 61.80 | 61.80 | 0.37% | 229,120 |
| Jan 23, 2026 | 61.52 | 61.88 | 61.00 | 61.57 | 61.57 | -0.45% | 182,916 |
| Jan 22, 2026 | 61.99 | 62.13 | 61.41 | 61.85 | 61.85 | 1.78% | 285,269 |
| Jan 21, 2026 | 60.44 | 61.37 | 59.99 | 60.77 | 60.77 | 1.96% | 305,575 |
| Jan 20, 2026 | 60.01 | 60.65 | 59.51 | 59.60 | 59.60 | -3.40% | 498,160 |
| Jan 16, 2026 | 61.92 | 61.94 | 61.21 | 61.70 | 61.70 | 0.37% | 302,772 |
| Jan 15, 2026 | 61.92 | 62.21 | 61.35 | 61.47 | 61.47 | 0.74% | 349,573 |
| Jan 14, 2026 | 61.42 | 61.45 | 60.45 | 61.02 | 61.02 | -1.02% | 373,769 |
| Jan 13, 2026 | 61.81 | 62.08 | 61.30 | 61.65 | 61.65 | -0.68% | 302,731 |
| Jan 12, 2026 | 60.74 | 62.20 | 60.73 | 62.07 | 62.07 | 1.55% | 497,806 |
| Jan 9, 2026 | 60.59 | 61.27 | 60.28 | 61.12 | 61.12 | 1.29% | 312,865 |
| Jan 8, 2026 | 61.26 | 61.26 | 60.09 | 60.34 | 60.34 | -1.60% | 204,289 |
| Jan 7, 2026 | 61.16 | 61.61 | 60.90 | 61.32 | 61.32 | 0.11% | 361,202 |
| Jan 6, 2026 | 61.09 | 61.36 | 60.62 | 61.25 | 61.25 | 0.72% | 736,267 |
| Jan 5, 2026 | 61.42 | 61.53 | 60.51 | 60.81 | 60.81 | 0.70% | 338,526 |
| Jan 2, 2026 | 60.39 | 61.00 | 59.89 | 60.39 | 60.39 | 2.43% | 258,871 |
| Dec 31, 2025 | 59.58 | 59.58 | 58.84 | 58.96 | 58.96 | -0.57% | 178,379 |
| Dec 30, 2025 | 59.28 | 59.77 | 59.28 | 59.30 | 59.30 | 0.14% | 340,819 |
| Dec 29, 2025 | 58.72 | 59.42 | 58.71 | 59.22 | 59.22 | -2.93% | 283,046 |
| Dec 26, 2025 | 61.36 | 61.41 | 60.82 | 61.01 | 59.33 | -0.10% | 411,855 |
| Dec 24, 2025 | 60.91 | 61.09 | 60.79 | 61.07 | 59.39 | 0.31% | 107,919 |
| Dec 23, 2025 | 60.45 | 60.95 | 60.13 | 60.88 | 59.20 | 0.35% | 219,293 |
| Dec 22, 2025 | 60.95 | 60.95 | 60.40 | 60.67 | 59.00 | 1.20% | 320,714 |
| Dec 19, 2025 | 58.62 | 60.13 | 58.59 | 59.95 | 58.30 | 3.18% | 266,135 |
| Dec 18, 2025 | 58.24 | 58.72 | 57.81 | 58.10 | 56.50 | 2.07% | 309,388 |
| Dec 17, 2025 | 59.00 | 59.00 | 56.89 | 56.92 | 55.35 | -2.93% | 320,264 |
| Dec 16, 2025 | 58.26 | 58.87 | 58.01 | 58.64 | 57.02 | -0.15% | 378,690 |
| Dec 15, 2025 | 60.00 | 60.17 | 58.70 | 58.73 | 57.11 | -1.53% | 586,109 |
| Dec 12, 2025 | 61.66 | 61.77 | 59.38 | 59.64 | 58.00 | -4.12% | 443,304 |
| Dec 11, 2025 | 61.79 | 62.21 | 60.73 | 62.20 | 60.49 | -1.16% | 326,446 |
| Dec 10, 2025 | 62.39 | 63.08 | 62.06 | 62.93 | 61.20 | 0.75% | 201,651 |
| Dec 9, 2025 | 62.11 | 62.56 | 61.80 | 62.46 | 60.74 | -0.03% | 245,815 |
| Dec 8, 2025 | 62.39 | 62.61 | 61.82 | 62.48 | 60.76 | 0.66% | 231,004 |
| Dec 5, 2025 | 61.99 | 62.31 | 61.64 | 62.07 | 60.36 | 1.11% | 314,112 |
| Dec 4, 2025 | 61.24 | 61.53 | 60.71 | 61.39 | 59.70 | 0.57% | 575,641 |
| Dec 3, 2025 | 60.31 | 61.12 | 59.90 | 61.04 | 59.36 | 0.63% | 313,776 |
| Dec 2, 2025 | 61.00 | 61.66 | 60.47 | 60.66 | 58.99 | 0.53% | 292,534 |
| Dec 1, 2025 | 59.54 | 60.69 | 59.38 | 60.34 | 58.68 | 0.33% | 250,441 |
| Nov 28, 2025 | 59.81 | 60.17 | 59.75 | 60.14 | 58.48 | 0.65% | 198,618 |
| Nov 26, 2025 | 59.62 | 59.99 | 59.14 | 59.75 | 58.10 | 1.58% | 513,648 |
| Nov 25, 2025 | 58.43 | 58.96 | 57.31 | 58.82 | 57.20 | -0.69% | 600,518 |
| Nov 24, 2025 | 57.78 | 59.38 | 57.63 | 59.23 | 57.60 | 3.88% | 387,795 |
| Nov 21, 2025 | 56.78 | 57.73 | 55.52 | 57.02 | 55.45 | -0.16% | 657,542 |
| Nov 20, 2025 | 60.94 | 60.94 | 56.95 | 57.11 | 55.54 | -3.55% | 625,449 |
| Nov 19, 2025 | 59.01 | 59.96 | 58.51 | 59.21 | 57.58 | 0.29% | 237,995 |
| Nov 18, 2025 | 58.95 | 59.70 | 58.14 | 59.04 | 57.41 | -1.25% | 490,553 |
| Nov 17, 2025 | 60.30 | 61.22 | 59.18 | 59.79 | 58.14 | -1.17% | 372,029 |
| Nov 14, 2025 | 59.09 | 61.38 | 58.85 | 60.50 | 58.83 | -0.07% | 540,075 |
| Nov 13, 2025 | 62.24 | 62.30 | 60.08 | 60.54 | 58.87 | -3.44% | 1,090,991 |
| Nov 12, 2025 | 63.68 | 63.68 | 62.41 | 62.70 | 60.97 | -0.90% | 338,784 |
| Nov 11, 2025 | 63.98 | 63.98 | 62.92 | 63.27 | 61.53 | -1.62% | 378,611 |
| Nov 10, 2025 | 64.06 | 64.45 | 63.55 | 64.31 | 62.54 | 2.99% | 570,210 |
| Nov 7, 2025 | 61.92 | 62.48 | 60.70 | 62.44 | 60.72 | -0.78% | 945,650 |
| Nov 6, 2025 | 64.69 | 64.78 | 62.66 | 62.93 | 61.20 | -2.72% | 1,591,113 |
| Nov 5, 2025 | 64.29 | 65.17 | 63.85 | 64.69 | 62.91 | 0.37% | 368,443 |
| Nov 4, 2025 | 65.16 | 65.96 | 64.32 | 64.45 | 62.67 | -4.16% | 620,655 |
| Nov 3, 2025 | 68.04 | 68.12 | 66.94 | 67.25 | 65.40 | 0.33% | 483,777 |
| Oct 31, 2025 | 67.33 | 67.55 | 66.41 | 67.03 | 65.18 | 1.01% | 470,437 |
| Oct 30, 2025 | 67.07 | 67.35 | 66.21 | 66.36 | 64.53 | -2.40% | 519,428 |
| Oct 29, 2025 | 67.97 | 68.05 | 67.10 | 67.99 | 66.12 | 1.46% | 859,899 |
| Oct 28, 2025 | 67.08 | 67.33 | 66.59 | 67.01 | 65.16 | 0.30% | 695,815 |
| Oct 27, 2025 | 66.47 | 66.84 | 66.19 | 66.81 | 64.97 | 2.75% | 913,676 |
| Oct 24, 2025 | 64.41 | 65.16 | 64.40 | 65.02 | 63.23 | 2.57% | 742,114 |
| Oct 23, 2025 | 62.48 | 63.46 | 62.39 | 63.39 | 61.64 | 1.60% | 244,307 |
| Oct 22, 2025 | 63.16 | 63.33 | 61.34 | 62.39 | 60.67 | -1.47% | 430,296 |
| Oct 21, 2025 | 63.76 | 63.77 | 62.90 | 63.32 | 61.58 | -0.67% | 510,510 |
| Oct 20, 2025 | 63.54 | 64.03 | 63.53 | 63.75 | 61.99 | 1.19% | 401,105 |
| Oct 17, 2025 | 62.84 | 63.15 | 62.05 | 63.00 | 61.26 | -0.91% | 486,811 |
| Oct 16, 2025 | 63.90 | 64.49 | 63.11 | 63.58 | 61.83 | 0.39% | 561,687 |
| Oct 15, 2025 | 63.55 | 63.84 | 62.44 | 63.33 | 61.59 | 1.90% | 664,056 |
| Oct 14, 2025 | 62.42 | 63.23 | 61.50 | 62.15 | 60.44 | -2.98% | 510,886 |
| Oct 13, 2025 | 64.01 | 64.19 | 63.35 | 64.06 | 62.30 | 3.29% | 463,739 |
| Oct 10, 2025 | 65.30 | 65.44 | 61.91 | 62.02 | 60.31 | -5.11% | 889,547 |
| Oct 9, 2025 | 65.19 | 65.43 | 64.73 | 65.36 | 63.56 | 0.41% | 507,719 |