Roundhill Generative AI & Technology ETF (CHAT)
NYSEARCA: CHAT · Real-Time Price · USD
93.61
-4.17 (-4.26%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 93.82 | 94.91 | 92.80 | 93.61 | 93.61 | -4.26% | 575,976 |
| Jun 25, 2026 | 100.30 | 100.44 | 95.62 | 97.78 | 97.78 | 2.11% | 813,372 |
| Jun 24, 2026 | 97.00 | 97.29 | 93.90 | 95.76 | 95.76 | -0.63% | 605,902 |
| Jun 23, 2026 | 96.28 | 98.56 | 95.81 | 96.37 | 96.37 | -7.40% | 1,164,939 |
| Jun 22, 2026 | 104.30 | 105.20 | 102.78 | 104.07 | 104.07 | 1.69% | 534,953 |
| Jun 18, 2026 | 101.26 | 102.87 | 100.58 | 102.34 | 102.34 | 5.65% | 558,196 |
| Jun 17, 2026 | 98.01 | 100.08 | 96.80 | 96.87 | 96.87 | 1.24% | 760,556 |
| Jun 16, 2026 | 97.68 | 98.80 | 95.61 | 95.68 | 95.68 | -2.91% | 592,537 |
| Jun 15, 2026 | 97.56 | 98.88 | 97.01 | 98.55 | 98.55 | 5.81% | 514,529 |
| Jun 12, 2026 | 92.52 | 94.26 | 91.27 | 93.14 | 93.14 | 0.77% | 476,060 |
| Jun 11, 2026 | 88.37 | 92.67 | 88.01 | 92.43 | 92.43 | 5.49% | 671,256 |
| Jun 10, 2026 | 89.07 | 91.56 | 87.50 | 87.62 | 87.62 | -3.78% | 661,880 |
| Jun 9, 2026 | 94.74 | 95.35 | 86.06 | 91.06 | 91.06 | -2.71% | 1,171,545 |
| Jun 8, 2026 | 93.96 | 95.00 | 92.65 | 93.60 | 93.60 | 3.25% | 783,508 |
| Jun 5, 2026 | 95.85 | 96.00 | 90.42 | 90.65 | 90.65 | -9.56% | 1,694,357 |
| Jun 4, 2026 | 98.16 | 101.10 | 96.80 | 100.23 | 100.23 | -2.47% | 770,552 |
| Jun 3, 2026 | 103.79 | 104.21 | 100.71 | 102.77 | 102.77 | -0.66% | 748,172 |
| Jun 2, 2026 | 102.40 | 103.77 | 101.87 | 103.45 | 103.45 | 1.39% | 732,056 |
| Jun 1, 2026 | 99.15 | 102.64 | 98.94 | 102.03 | 102.03 | 3.88% | 1,118,944 |
| May 29, 2026 | 97.50 | 98.67 | 96.65 | 98.22 | 98.22 | 1.40% | 880,819 |
| May 28, 2026 | 94.79 | 97.47 | 94.10 | 96.86 | 96.86 | 3.26% | 751,212 |
| May 27, 2026 | 94.95 | 94.95 | 92.51 | 93.80 | 93.80 | -0.40% | 613,532 |
| May 26, 2026 | 92.74 | 94.32 | 92.37 | 94.18 | 94.18 | 4.83% | 753,143 |
| May 22, 2026 | 89.69 | 90.69 | 89.50 | 89.84 | 89.84 | 1.24% | 880,824 |
| May 21, 2026 | 86.37 | 88.83 | 86.18 | 88.74 | 88.74 | 2.83% | 791,962 |
| May 20, 2026 | 84.35 | 86.42 | 84.18 | 86.30 | 86.30 | 3.27% | 437,426 |
| May 19, 2026 | 82.18 | 84.77 | 81.19 | 83.57 | 83.57 | -0.72% | 466,634 |
| May 18, 2026 | 86.32 | 86.44 | 82.80 | 84.18 | 84.18 | -1.53% | 1,074,370 |
| May 15, 2026 | 85.68 | 86.64 | 84.80 | 85.49 | 85.49 | -3.71% | 604,475 |
| May 14, 2026 | 87.57 | 89.07 | 87.20 | 88.78 | 88.78 | 0.23% | 651,145 |
| May 13, 2026 | 87.24 | 89.08 | 86.16 | 88.58 | 88.58 | 5.15% | 1,317,905 |
| May 12, 2026 | 84.81 | 85.59 | 81.81 | 84.24 | 84.24 | -2.99% | 815,410 |
| May 11, 2026 | 85.60 | 87.40 | 85.60 | 86.84 | 86.84 | 0.77% | 767,205 |
| May 8, 2026 | 84.51 | 86.22 | 84.51 | 86.18 | 86.18 | 2.71% | 638,742 |
| May 7, 2026 | 85.59 | 85.74 | 83.30 | 83.91 | 83.91 | -2.28% | 872,369 |
| May 6, 2026 | 84.49 | 85.96 | 83.61 | 85.87 | 85.87 | 4.29% | 885,921 |
| May 5, 2026 | 81.48 | 82.90 | 81.41 | 82.34 | 82.34 | 2.37% | 1,223,344 |
| May 4, 2026 | 80.37 | 81.33 | 79.62 | 80.43 | 80.43 | 1.42% | 1,150,226 |
| May 1, 2026 | 77.89 | 79.56 | 77.89 | 79.30 | 79.30 | 1.68% | 532,385 |
| Apr 30, 2026 | 77.81 | 78.05 | 76.00 | 77.99 | 77.99 | 2.04% | 478,495 |
| Apr 29, 2026 | 76.16 | 76.67 | 75.50 | 76.43 | 76.43 | 1.04% | 606,644 |
| Apr 28, 2026 | 75.23 | 76.45 | 74.70 | 75.64 | 75.64 | -3.70% | 637,294 |
| Apr 27, 2026 | 78.68 | 78.84 | 77.30 | 78.55 | 78.55 | -0.81% | 504,185 |
| Apr 24, 2026 | 78.19 | 79.41 | 77.50 | 79.19 | 79.19 | 2.63% | 679,763 |
| Apr 23, 2026 | 77.45 | 78.62 | 76.04 | 77.16 | 77.16 | -1.57% | 642,657 |
| Apr 22, 2026 | 77.22 | 78.46 | 76.76 | 78.39 | 78.39 | 3.50% | 653,485 |
| Apr 21, 2026 | 76.16 | 76.63 | 75.40 | 75.74 | 75.74 | -0.13% | 428,543 |
| Apr 20, 2026 | 75.50 | 75.84 | 74.68 | 75.84 | 75.84 | 1.00% | 462,720 |
| Apr 17, 2026 | 75.04 | 75.29 | 74.65 | 75.09 | 75.09 | 1.14% | 449,562 |
| Apr 16, 2026 | 73.62 | 74.43 | 72.89 | 74.24 | 74.24 | 1.48% | 564,994 |
| Apr 15, 2026 | 72.55 | 73.17 | 72.00 | 73.16 | 73.16 | -0.41% | 385,198 |
| Apr 14, 2026 | 72.09 | 73.48 | 71.67 | 73.46 | 73.46 | 3.46% | 518,708 |
| Apr 13, 2026 | 68.82 | 71.07 | 68.82 | 71.00 | 71.00 | 2.31% | 365,144 |
| Apr 10, 2026 | 68.89 | 69.99 | 68.81 | 69.40 | 69.40 | 1.21% | 558,209 |
| Apr 9, 2026 | 67.79 | 68.58 | 67.03 | 68.57 | 68.57 | 0.96% | 539,194 |
| Apr 8, 2026 | 68.43 | 68.90 | 66.85 | 67.92 | 67.92 | 5.14% | 393,060 |
| Apr 7, 2026 | 63.55 | 64.60 | 62.79 | 64.60 | 64.60 | 0.89% | 440,544 |
| Apr 6, 2026 | 63.68 | 64.23 | 63.40 | 64.03 | 64.03 | 1.12% | 429,095 |
| Apr 2, 2026 | 61.24 | 63.56 | 60.80 | 63.32 | 63.32 | -1.51% | 336,962 |
| Apr 1, 2026 | 63.85 | 65.00 | 63.76 | 64.29 | 64.29 | 3.95% | 438,437 |
| Mar 31, 2026 | 59.32 | 61.94 | 59.22 | 61.85 | 61.85 | 4.72% | 331,487 |
| Mar 30, 2026 | 61.17 | 61.19 | 58.52 | 59.06 | 59.06 | -2.02% | 302,984 |
| Mar 27, 2026 | 61.04 | 61.22 | 60.04 | 60.28 | 60.28 | -1.82% | 334,944 |
| Mar 26, 2026 | 63.30 | 63.39 | 61.33 | 61.40 | 61.40 | -5.55% | 315,779 |
| Mar 25, 2026 | 65.00 | 65.56 | 64.68 | 65.01 | 65.01 | 2.07% | 335,883 |
| Mar 24, 2026 | 63.54 | 64.11 | 63.22 | 63.69 | 63.69 | -0.30% | 221,713 |
| Mar 23, 2026 | 63.66 | 64.92 | 63.43 | 63.88 | 63.88 | 2.16% | 328,467 |
| Mar 20, 2026 | 64.51 | 64.51 | 62.08 | 62.53 | 62.53 | -4.12% | 371,455 |
| Mar 19, 2026 | 63.73 | 65.59 | 63.45 | 65.22 | 65.22 | -1.18% | 233,286 |
| Mar 18, 2026 | 66.27 | 66.91 | 65.92 | 66.00 | 66.00 | 1.09% | 305,348 |
| Mar 17, 2026 | 65.16 | 65.44 | 64.79 | 65.29 | 65.29 | 0.37% | 233,989 |
| Mar 16, 2026 | 64.61 | 65.51 | 64.61 | 65.05 | 65.05 | 3.65% | 219,073 |
| Mar 13, 2026 | 63.60 | 64.28 | 62.58 | 62.76 | 62.76 | -0.74% | 226,189 |
| Mar 12, 2026 | 64.04 | 64.41 | 62.98 | 63.23 | 63.23 | -3.32% | 527,845 |
| Mar 11, 2026 | 65.16 | 65.95 | 65.00 | 65.40 | 65.40 | 0.12% | 205,273 |
| Mar 10, 2026 | 65.07 | 66.46 | 64.86 | 65.32 | 65.32 | 2.17% | 475,817 |
| Mar 9, 2026 | 60.99 | 64.05 | 60.99 | 63.93 | 63.93 | 4.98% | 305,771 |
| Mar 6, 2026 | 61.03 | 62.12 | 60.56 | 60.90 | 60.90 | -1.90% | 349,295 |
| Mar 5, 2026 | 62.09 | 62.95 | 60.94 | 62.08 | 62.08 | -0.67% | 299,721 |
| Mar 4, 2026 | 61.52 | 63.03 | 61.43 | 62.50 | 62.50 | 1.92% | 502,338 |
| Mar 3, 2026 | 60.94 | 61.70 | 59.59 | 61.32 | 61.32 | -3.80% | 489,597 |
| Mar 2, 2026 | 62.47 | 63.94 | 62.39 | 63.74 | 63.74 | -0.23% | 265,467 |
| Feb 27, 2026 | 63.46 | 64.20 | 63.31 | 63.89 | 63.89 | -1.39% | 255,496 |
| Feb 26, 2026 | 65.86 | 65.86 | 63.82 | 64.79 | 64.79 | -1.33% | 232,243 |
| Feb 25, 2026 | 65.17 | 65.73 | 65.06 | 65.66 | 65.66 | 0.57% | 223,385 |
| Feb 24, 2026 | 64.77 | 65.60 | 64.19 | 65.29 | 65.29 | 2.27% | 232,417 |
| Feb 23, 2026 | 64.62 | 64.65 | 63.41 | 63.84 | 63.84 | -3.72% | 459,063 |
| Feb 20, 2026 | 65.10 | 66.84 | 65.10 | 66.31 | 66.31 | 2.98% | 458,643 |
| Feb 19, 2026 | 64.03 | 64.45 | 63.50 | 64.39 | 64.39 | 0.25% | 197,681 |
| Feb 18, 2026 | 63.59 | 64.89 | 63.43 | 64.23 | 64.23 | 0.88% | 213,767 |
| Feb 17, 2026 | 63.00 | 64.02 | 62.32 | 63.67 | 63.67 | 0.52% | 240,062 |
| Feb 13, 2026 | 62.90 | 63.87 | 62.01 | 63.34 | 63.34 | 1.64% | 317,989 |
| Feb 12, 2026 | 63.93 | 64.10 | 61.92 | 62.32 | 62.32 | -0.64% | 242,893 |
| Feb 11, 2026 | 63.40 | 63.44 | 61.74 | 62.72 | 62.72 | -0.03% | 155,875 |
| Feb 10, 2026 | 63.10 | 63.31 | 62.43 | 62.74 | 62.74 | 0.08% | 167,329 |
| Feb 9, 2026 | 60.91 | 62.96 | 60.75 | 62.69 | 62.69 | 3.16% | 314,234 |
| Feb 6, 2026 | 59.02 | 60.99 | 59.02 | 60.77 | 60.77 | 4.27% | 269,384 |
| Feb 5, 2026 | 58.20 | 59.17 | 57.66 | 58.28 | 58.28 | -1.82% | 344,632 |
| Feb 4, 2026 | 61.49 | 61.49 | 58.58 | 59.36 | 59.36 | -4.10% | 381,320 |
| Feb 3, 2026 | 63.30 | 63.43 | 60.72 | 61.90 | 61.90 | -0.83% | 425,118 |