Home

Roundhill Generative AI & Technology ETF (CHAT)

41.64
-0.17 (-0.41%)
SummaryNewsPress ReleasesChartHistorical
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202542.1142.4941.5141.6489,89641.64
1/30/202541.4041.9541.3441.8167,44241.81
1/29/202541.2241.3740.8541.06159,44641.06
1/28/202540.5741.1539.6841.15182,63741.15
1/27/202541.0441.1739.5240.13418,05840.13
1/24/202544.5344.5943.8944.07337,57744.07
1/23/202543.7044.1643.6044.16188,29244.16
1/22/202543.9244.3043.8544.14362,98144.14
1/21/202542.9143.2542.3343.14252,32643.14
1/17/202542.3742.4342.0442.2756,95342.27
1/16/202541.9942.0641.6041.6043,20641.60
1/15/202541.4341.7041.2541.5942,15041.59
1/14/202541.0241.1140.4740.6846,90440.68
1/13/202540.1940.5339.9140.5252,77440.52
1/10/202541.1941.3040.5441.0362,29341.03
1/08/202541.6741.6941.0441.5253,82441.52
1/07/202543.0543.0641.5841.7897,83341.78
1/06/202542.6343.1442.6042.76125,01842.76
1/03/202541.2241.8841.2041.8568,34741.85
1/02/202540.7241.0240.3340.7374,41140.73
12/31/202440.830.0040.8340.46040.46
12/30/202440.7241.1240.4240.8380,10040.83
12/27/202441.7541.7540.9441.4067,17041.40
12/26/202441.8742.0841.6941.9735,30341.97
12/24/202441.7241.9841.6441.9831,90941.98
12/23/202441.2841.6041.0441.5841,31941.58
12/20/202440.0841.3740.0041.0948,98641.09
12/19/202440.8641.0040.3640.4065,50940.40
12/18/202441.9642.1340.1940.19115,51240.19
12/17/202442.1242.1241.6141.8154,66741.81
12/16/202442.3642.6442.1342.5171,44742.51
12/13/202442.1042.3541.7242.1142,55942.11
12/12/202441.5041.7841.5041.5531,65341.55
12/11/202441.2541.8041.0441.6738,94341.67
12/10/202441.4541.6040.6540.8252,95340.82
12/09/202442.2742.3641.5241.68184,77241.68
12/06/202441.7942.1841.7742.10122,47542.10
12/05/202441.7841.9441.5541.55128,42641.55
12/04/202441.2841.6541.2841.65133,77041.65
12/03/202440.0040.5439.9940.5229,93940.52
12/02/202439.9440.2539.9440.1039,59040.10
11/29/202439.3939.8539.3939.7922,28339.79
11/27/202439.8439.8438.9539.3041,61839.30
11/26/202440.0940.3140.0340.1920,18540.19
11/25/202440.4540.5839.9340.0434,67140.04
11/22/202440.0640.1839.9140.1433,97540.14
11/21/202440.0240.3039.4640.1226,08940.12
11/20/202439.9239.9239.2939.6336,89339.63
11/19/202438.9239.9238.9239.8641,23639.86
11/18/202439.2239.4438.8739.2448,19939.24
11/15/202439.4039.4438.8939.1464,56939.14
11/14/202440.2940.2939.8039.8234,81139.82
11/13/202440.4740.6540.2140.2151,49540.21
11/12/202440.4540.6140.0340.3241,72840.32
11/11/202441.2141.2540.5140.7764,57440.77
11/08/202441.0441.1340.7240.9253,37040.92
11/07/202440.7841.3540.7541.2889,60041.28
11/06/202439.7840.2739.6140.2791,88040.27
11/05/202438.6739.2338.6739.2335,96839.23
11/04/202438.2038.4638.0338.1021,74738.10
11/01/202438.0138.4738.0138.1127,68138.11