Roundhill Generative AI & Technology ETF (CHAT)
33.72
+0.83
(+2.52%)
USD |
NYSEARCA |
Apr 26, 16:00
33.85
+0.13
(+0.39%)
After-Hours: 20:00
CHAT Price: 33.72 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 33.40 | 33.88 | 33.39 | 33.72 | 58149.00 |
Apr 25, 2024 | 32.18 | 33.00 | 32.04 | 32.89 | 78357.00 |
Apr 24, 2024 | 33.41 | 33.51 | 32.81 | 33.04 | 28692.00 |
Apr 23, 2024 | 32.54 | 33.01 | 32.54 | 32.91 | 78855.00 |
Apr 22, 2024 | 32.12 | 32.49 | 31.81 | 32.24 | 66695.00 |
Apr 19, 2024 | 33.00 | 33.00 | 31.81 | 31.88 | 74098.00 |
Apr 18, 2024 | 33.40 | 33.59 | 33.04 | 33.19 | 31863.00 |
Apr 17, 2024 | 33.99 | 34.07 | 33.21 | 33.21 | 47943.00 |
Apr 16, 2024 | 33.52 | 33.92 | 33.42 | 33.77 | 74572.00 |
Apr 15, 2024 | 34.73 | 34.78 | 33.65 | 33.65 | 208389.0 |
Apr 12, 2024 | 34.81 | 34.86 | 34.37 | 34.45 | 80669.00 |
Apr 11, 2024 | 35.08 | 35.35 | 34.84 | 35.31 | 63318.00 |
Apr 10, 2024 | 34.77 | 34.96 | 34.68 | 34.84 | 56236.00 |
Apr 09, 2024 | 35.37 | 35.37 | 34.71 | 35.11 | 154094.0 |
Apr 08, 2024 | 35.30 | 35.36 | 35.02 | 35.12 | 110237.0 |
Apr 05, 2024 | 34.94 | 35.42 | 34.85 | 35.27 | 115741.0 |
Apr 04, 2024 | 35.83 | 35.96 | 34.81 | 34.82 | 293124.0 |
Apr 03, 2024 | 35.13 | 35.65 | 35.13 | 35.48 | 183291.0 |
Apr 02, 2024 | 35.27 | 35.44 | 35.01 | 35.41 | 76167.00 |
Apr 01, 2024 | 35.69 | 36.03 | 35.60 | 35.80 | 121581.0 |
Mar 28, 2024 | 35.62 | 35.78 | 35.53 | 35.59 | 42963.00 |
Mar 27, 2024 | 35.86 | 35.86 | 35.29 | 35.58 | 71877.00 |
Mar 26, 2024 | 36.01 | 36.02 | 35.65 | 35.65 | 63743.00 |
Mar 25, 2024 | 35.59 | 35.97 | 35.47 | 35.83 | 77340.00 |
Mar 22, 2024 | 35.82 | 36.00 | 35.67 | 35.89 | 71494.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.28
Minimum
Oct 26 2023
36.81
Maximum
Mar 07 2024
30.30
Average
29.53
Median
Jun 13 2023