Roundhill Generative AI & Technology ETF (CHAT)
NYSEARCA: CHAT · Real-Time Price · USD
75.64
-2.91 (-3.70%)
At close: Apr 28, 2026, 4:00 PM EDT
75.83
+0.19 (0.26%)
After-hours: Apr 28, 2026, 8:00 PM EDT
CHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.23 | 76.45 | 74.70 | 75.64 | 75.64 | -3.70% | 636,118 |
| Apr 27, 2026 | 78.68 | 78.84 | 77.30 | 78.55 | 78.55 | -0.81% | 502,373 |
| Apr 24, 2026 | 78.19 | 79.41 | 77.50 | 79.19 | 79.19 | 2.63% | 677,642 |
| Apr 23, 2026 | 77.45 | 78.62 | 76.04 | 77.16 | 77.16 | -1.57% | 630,384 |
| Apr 22, 2026 | 77.22 | 78.46 | 76.76 | 78.39 | 78.39 | 3.50% | 649,795 |
| Apr 21, 2026 | 76.16 | 76.63 | 75.40 | 75.74 | 75.74 | -0.13% | 426,527 |
| Apr 20, 2026 | 75.50 | 75.84 | 74.68 | 75.84 | 75.84 | 1.00% | 454,441 |
| Apr 17, 2026 | 75.04 | 75.29 | 74.65 | 75.09 | 75.09 | 1.14% | 448,081 |
| Apr 16, 2026 | 73.62 | 74.43 | 72.89 | 74.24 | 74.24 | 1.48% | 564,170 |
| Apr 15, 2026 | 72.55 | 73.17 | 72.00 | 73.16 | 73.16 | -0.41% | 384,071 |
| Apr 14, 2026 | 72.09 | 73.48 | 71.67 | 73.46 | 73.46 | 3.46% | 514,735 |
| Apr 13, 2026 | 68.82 | 71.07 | 68.82 | 71.00 | 71.00 | 2.31% | 358,879 |
| Apr 10, 2026 | 68.89 | 69.99 | 68.81 | 69.40 | 69.40 | 1.21% | 557,192 |
| Apr 9, 2026 | 67.79 | 68.58 | 67.03 | 68.57 | 68.57 | 0.96% | 538,587 |
| Apr 8, 2026 | 68.43 | 68.90 | 66.85 | 67.92 | 67.92 | 5.14% | 392,484 |
| Apr 7, 2026 | 63.55 | 64.60 | 62.79 | 64.60 | 64.60 | 0.89% | 433,761 |
| Apr 6, 2026 | 63.68 | 64.23 | 63.40 | 64.03 | 64.03 | 1.12% | 428,162 |
| Apr 2, 2026 | 61.24 | 63.56 | 60.80 | 63.32 | 63.32 | -1.51% | 336,157 |
| Apr 1, 2026 | 63.85 | 65.00 | 63.76 | 64.29 | 64.29 | 3.95% | 412,134 |
| Mar 31, 2026 | 59.32 | 61.94 | 59.22 | 61.85 | 61.85 | 4.72% | 327,501 |
| Mar 30, 2026 | 61.17 | 61.19 | 58.52 | 59.06 | 59.06 | -2.02% | 302,008 |
| Mar 27, 2026 | 61.04 | 61.22 | 60.04 | 60.28 | 60.28 | -1.82% | 333,492 |
| Mar 26, 2026 | 63.30 | 63.39 | 61.33 | 61.40 | 61.40 | -5.55% | 313,294 |
| Mar 25, 2026 | 65.00 | 65.56 | 64.68 | 65.01 | 65.01 | 2.07% | 335,465 |
| Mar 24, 2026 | 63.54 | 64.11 | 63.22 | 63.69 | 63.69 | -0.30% | 221,294 |
| Mar 23, 2026 | 63.66 | 64.92 | 63.43 | 63.88 | 63.88 | 2.16% | 326,803 |
| Mar 20, 2026 | 64.51 | 64.51 | 62.08 | 62.53 | 62.53 | -4.12% | 370,584 |
| Mar 19, 2026 | 63.73 | 65.59 | 63.45 | 65.22 | 65.22 | -1.18% | 232,859 |
| Mar 18, 2026 | 66.27 | 66.91 | 65.92 | 66.00 | 66.00 | 1.09% | 304,339 |
| Mar 17, 2026 | 65.16 | 65.44 | 64.79 | 65.29 | 65.29 | 0.37% | 233,826 |
| Mar 16, 2026 | 64.61 | 65.51 | 64.61 | 65.05 | 65.05 | 3.65% | 217,724 |
| Mar 13, 2026 | 63.60 | 64.28 | 62.58 | 62.76 | 62.76 | -0.74% | 225,968 |
| Mar 12, 2026 | 64.04 | 64.41 | 62.98 | 63.23 | 63.23 | -3.32% | 527,165 |
| Mar 11, 2026 | 65.16 | 65.95 | 65.00 | 65.40 | 65.40 | 0.12% | 204,748 |
| Mar 10, 2026 | 65.07 | 66.46 | 64.86 | 65.32 | 65.32 | 2.17% | 475,035 |
| Mar 9, 2026 | 60.99 | 64.05 | 60.99 | 63.93 | 63.93 | 4.98% | 303,915 |
| Mar 6, 2026 | 61.03 | 62.12 | 60.56 | 60.90 | 60.90 | -1.90% | 348,732 |
| Mar 5, 2026 | 62.09 | 62.95 | 60.94 | 62.08 | 62.08 | -0.67% | 299,632 |
| 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 |