Roundhill Generative AI & Technology ETF (CHAT)
NYSEARCA: CHAT · Real-Time Price · USD
54.30
+0.05 (0.09%)
At close: Aug 15, 2025, 4:00 PM
55.01
+0.71 (1.30%)
After-hours: Aug 15, 2025, 8:00 PM EDT
CHAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 54.41 | 54.44 | 53.82 | 54.30 | 54.30 | 0.09% | 238,857 |
| Aug 14, 2025 | 54.18 | 54.57 | 54.01 | 54.25 | 54.25 | -0.91% | 233,179 |
| Aug 13, 2025 | 55.51 | 55.51 | 54.45 | 54.75 | 54.75 | -0.71% | 318,082 |
| Aug 12, 2025 | 54.27 | 55.14 | 54.00 | 55.14 | 55.14 | 2.36% | 320,253 |
| Aug 11, 2025 | 53.98 | 54.54 | 53.73 | 53.87 | 53.87 | 0.13% | 334,776 |
| Aug 8, 2025 | 53.27 | 53.83 | 53.27 | 53.80 | 53.80 | 1.36% | 274,345 |
| Aug 7, 2025 | 53.16 | 53.55 | 52.50 | 53.08 | 53.08 | 1.14% | 235,200 |
| Aug 6, 2025 | 51.87 | 52.48 | 51.72 | 52.48 | 52.48 | 2.50% | 280,692 |
| Aug 5, 2025 | 51.65 | 51.83 | 50.86 | 51.20 | 51.20 | 0.18% | 135,059 |
| Aug 4, 2025 | 50.59 | 51.28 | 50.59 | 51.11 | 51.11 | 2.40% | 195,857 |
| Aug 1, 2025 | 50.50 | 50.50 | 49.39 | 49.91 | 49.91 | -3.16% | 240,932 |
| Jul 31, 2025 | 52.33 | 52.38 | 51.33 | 51.54 | 51.54 | 0.53% | 287,917 |
| Jul 30, 2025 | 51.10 | 51.60 | 50.95 | 51.27 | 51.27 | 0.63% | 124,195 |
| Jul 29, 2025 | 51.46 | 51.62 | 50.76 | 50.95 | 50.95 | -0.68% | 138,716 |
| Jul 28, 2025 | 51.12 | 51.30 | 50.97 | 51.30 | 51.30 | 0.29% | 204,947 |
| Jul 25, 2025 | 51.00 | 51.25 | 50.82 | 51.15 | 51.15 | 0.47% | 177,948 |
| Jul 24, 2025 | 51.04 | 51.05 | 50.56 | 50.91 | 50.91 | 0.63% | 173,752 |
| Jul 23, 2025 | 50.34 | 50.63 | 50.14 | 50.59 | 50.59 | 1.59% | 116,676 |
| Jul 22, 2025 | 50.12 | 50.23 | 49.01 | 49.80 | 49.80 | -1.31% | 165,499 |
| Jul 21, 2025 | 50.21 | 50.93 | 50.21 | 50.46 | 50.46 | 1.10% | 239,710 |
| Jul 18, 2025 | 50.15 | 50.18 | 49.71 | 49.91 | 49.91 | 0.12% | 165,796 |
| Jul 17, 2025 | 49.50 | 49.94 | 49.25 | 49.85 | 49.85 | 0.71% | 173,833 |
| Jul 16, 2025 | 49.41 | 49.50 | 48.64 | 49.50 | 49.50 | 0.20% | 173,508 |
| Jul 15, 2025 | 49.57 | 49.70 | 49.24 | 49.40 | 49.40 | 1.86% | 186,011 |
| Jul 14, 2025 | 48.33 | 48.64 | 47.87 | 48.50 | 48.50 | 0.71% | 135,488 |
| Jul 11, 2025 | 48.37 | 48.61 | 48.16 | 48.16 | 48.16 | -0.68% | 76,395 |
| Jul 10, 2025 | 48.91 | 48.91 | 48.15 | 48.49 | 48.49 | -0.27% | 123,438 |
| Jul 9, 2025 | 48.47 | 48.63 | 48.22 | 48.62 | 48.62 | 0.79% | 96,863 |
| Jul 8, 2025 | 48.46 | 48.46 | 48.04 | 48.24 | 48.24 | 0.29% | 77,085 |
| Jul 7, 2025 | 48.40 | 48.41 | 47.80 | 48.10 | 48.10 | -1.37% | 148,835 |
| Jul 3, 2025 | 48.54 | 48.80 | 48.36 | 48.77 | 48.77 | 1.08% | 159,878 |
| Jul 2, 2025 | 47.72 | 48.33 | 47.72 | 48.25 | 48.25 | 0.54% | 108,089 |
| Jul 1, 2025 | 48.63 | 48.70 | 47.59 | 47.99 | 47.99 | -1.62% | 184,361 |
| Jun 30, 2025 | 49.00 | 49.07 | 48.62 | 48.78 | 48.78 | 1.08% | 215,646 |
| Jun 27, 2025 | 48.55 | 48.61 | 47.91 | 48.26 | 48.26 | -0.66% | 189,381 |
| Jun 26, 2025 | 48.11 | 48.61 | 47.99 | 48.58 | 48.58 | 1.87% | 146,234 |
| Jun 25, 2025 | 47.78 | 47.99 | 47.59 | 47.69 | 47.69 | 0.34% | 110,145 |
| Jun 24, 2025 | 46.93 | 47.62 | 46.69 | 47.53 | 47.53 | 3.44% | 126,249 |
| Jun 23, 2025 | 45.91 | 46.23 | 45.08 | 45.95 | 45.95 | -0.17% | 88,438 |
| Jun 20, 2025 | 46.65 | 46.68 | 45.75 | 46.03 | 46.03 | -0.28% | 64,210 |
| Jun 18, 2025 | 46.21 | 46.54 | 45.92 | 46.16 | 46.16 | 0.35% | 104,681 |
| Jun 17, 2025 | 46.06 | 46.51 | 45.92 | 46.00 | 46.00 | -0.58% | 123,894 |
| Jun 16, 2025 | 45.54 | 46.46 | 45.54 | 46.27 | 46.27 | 3.21% | 94,805 |
| Jun 13, 2025 | 44.94 | 45.49 | 44.73 | 44.83 | 44.83 | -1.71% | 68,506 |
| Jun 12, 2025 | 45.35 | 45.75 | 45.26 | 45.61 | 45.61 | 0.80% | 87,784 |
| Jun 11, 2025 | 45.74 | 45.75 | 45.08 | 45.25 | 45.25 | -0.35% | 106,821 |
| Jun 10, 2025 | 45.40 | 45.41 | 44.68 | 45.41 | 45.41 | -0.04% | 82,548 |
| Jun 9, 2025 | 44.83 | 45.55 | 44.76 | 45.43 | 45.43 | 2.46% | 128,234 |
| Jun 6, 2025 | 44.18 | 44.44 | 44.13 | 44.34 | 44.34 | 1.63% | 109,146 |
| Jun 5, 2025 | 44.31 | 44.65 | 43.50 | 43.63 | 43.63 | -1.07% | 104,964 |