Roundhill Generative AI & Technology ETF (CHAT)
41.64
-0.17 (-0.41%)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/31/2025 | 42.11 | 42.49 | 41.51 | 41.64 | 89,896 | 41.64 |
1/30/2025 | 41.40 | 41.95 | 41.34 | 41.81 | 67,442 | 41.81 |
1/29/2025 | 41.22 | 41.37 | 40.85 | 41.06 | 159,446 | 41.06 |
1/28/2025 | 40.57 | 41.15 | 39.68 | 41.15 | 182,637 | 41.15 |
1/27/2025 | 41.04 | 41.17 | 39.52 | 40.13 | 418,058 | 40.13 |
1/24/2025 | 44.53 | 44.59 | 43.89 | 44.07 | 337,577 | 44.07 |
1/23/2025 | 43.70 | 44.16 | 43.60 | 44.16 | 188,292 | 44.16 |
1/22/2025 | 43.92 | 44.30 | 43.85 | 44.14 | 362,981 | 44.14 |
1/21/2025 | 42.91 | 43.25 | 42.33 | 43.14 | 252,326 | 43.14 |
1/17/2025 | 42.37 | 42.43 | 42.04 | 42.27 | 56,953 | 42.27 |
1/16/2025 | 41.99 | 42.06 | 41.60 | 41.60 | 43,206 | 41.60 |
1/15/2025 | 41.43 | 41.70 | 41.25 | 41.59 | 42,150 | 41.59 |
1/14/2025 | 41.02 | 41.11 | 40.47 | 40.68 | 46,904 | 40.68 |
1/13/2025 | 40.19 | 40.53 | 39.91 | 40.52 | 52,774 | 40.52 |
1/10/2025 | 41.19 | 41.30 | 40.54 | 41.03 | 62,293 | 41.03 |
1/08/2025 | 41.67 | 41.69 | 41.04 | 41.52 | 53,824 | 41.52 |
1/07/2025 | 43.05 | 43.06 | 41.58 | 41.78 | 97,833 | 41.78 |
1/06/2025 | 42.63 | 43.14 | 42.60 | 42.76 | 125,018 | 42.76 |
1/03/2025 | 41.22 | 41.88 | 41.20 | 41.85 | 68,347 | 41.85 |
1/02/2025 | 40.72 | 41.02 | 40.33 | 40.73 | 74,411 | 40.73 |
12/31/2024 | 40.83 | 0.00 | 40.83 | 40.46 | 0 | 40.46 |
12/30/2024 | 40.72 | 41.12 | 40.42 | 40.83 | 80,100 | 40.83 |
12/27/2024 | 41.75 | 41.75 | 40.94 | 41.40 | 67,170 | 41.40 |
12/26/2024 | 41.87 | 42.08 | 41.69 | 41.97 | 35,303 | 41.97 |
12/24/2024 | 41.72 | 41.98 | 41.64 | 41.98 | 31,909 | 41.98 |
12/23/2024 | 41.28 | 41.60 | 41.04 | 41.58 | 41,319 | 41.58 |
12/20/2024 | 40.08 | 41.37 | 40.00 | 41.09 | 48,986 | 41.09 |
12/19/2024 | 40.86 | 41.00 | 40.36 | 40.40 | 65,509 | 40.40 |
12/18/2024 | 41.96 | 42.13 | 40.19 | 40.19 | 115,512 | 40.19 |
12/17/2024 | 42.12 | 42.12 | 41.61 | 41.81 | 54,667 | 41.81 |
12/16/2024 | 42.36 | 42.64 | 42.13 | 42.51 | 71,447 | 42.51 |
12/13/2024 | 42.10 | 42.35 | 41.72 | 42.11 | 42,559 | 42.11 |
12/12/2024 | 41.50 | 41.78 | 41.50 | 41.55 | 31,653 | 41.55 |
12/11/2024 | 41.25 | 41.80 | 41.04 | 41.67 | 38,943 | 41.67 |
12/10/2024 | 41.45 | 41.60 | 40.65 | 40.82 | 52,953 | 40.82 |
12/09/2024 | 42.27 | 42.36 | 41.52 | 41.68 | 184,772 | 41.68 |
12/06/2024 | 41.79 | 42.18 | 41.77 | 42.10 | 122,475 | 42.10 |
12/05/2024 | 41.78 | 41.94 | 41.55 | 41.55 | 128,426 | 41.55 |
12/04/2024 | 41.28 | 41.65 | 41.28 | 41.65 | 133,770 | 41.65 |
12/03/2024 | 40.00 | 40.54 | 39.99 | 40.52 | 29,939 | 40.52 |
12/02/2024 | 39.94 | 40.25 | 39.94 | 40.10 | 39,590 | 40.10 |
11/29/2024 | 39.39 | 39.85 | 39.39 | 39.79 | 22,283 | 39.79 |
11/27/2024 | 39.84 | 39.84 | 38.95 | 39.30 | 41,618 | 39.30 |
11/26/2024 | 40.09 | 40.31 | 40.03 | 40.19 | 20,185 | 40.19 |
11/25/2024 | 40.45 | 40.58 | 39.93 | 40.04 | 34,671 | 40.04 |
11/22/2024 | 40.06 | 40.18 | 39.91 | 40.14 | 33,975 | 40.14 |
11/21/2024 | 40.02 | 40.30 | 39.46 | 40.12 | 26,089 | 40.12 |
11/20/2024 | 39.92 | 39.92 | 39.29 | 39.63 | 36,893 | 39.63 |
11/19/2024 | 38.92 | 39.92 | 38.92 | 39.86 | 41,236 | 39.86 |
11/18/2024 | 39.22 | 39.44 | 38.87 | 39.24 | 48,199 | 39.24 |
11/15/2024 | 39.40 | 39.44 | 38.89 | 39.14 | 64,569 | 39.14 |
11/14/2024 | 40.29 | 40.29 | 39.80 | 39.82 | 34,811 | 39.82 |
11/13/2024 | 40.47 | 40.65 | 40.21 | 40.21 | 51,495 | 40.21 |
11/12/2024 | 40.45 | 40.61 | 40.03 | 40.32 | 41,728 | 40.32 |
11/11/2024 | 41.21 | 41.25 | 40.51 | 40.77 | 64,574 | 40.77 |
11/08/2024 | 41.04 | 41.13 | 40.72 | 40.92 | 53,370 | 40.92 |
11/07/2024 | 40.78 | 41.35 | 40.75 | 41.28 | 89,600 | 41.28 |
11/06/2024 | 39.78 | 40.27 | 39.61 | 40.27 | 91,880 | 40.27 |
11/05/2024 | 38.67 | 39.23 | 38.67 | 39.23 | 35,968 | 39.23 |
11/04/2024 | 38.20 | 38.46 | 38.03 | 38.10 | 21,747 | 38.10 |
11/01/2024 | 38.01 | 38.47 | 38.01 | 38.11 | 27,681 | 38.11 |