Roundhill Generative AI & Technology ETF (CHAT)
87.29
+1.71
(+2.00%)
USD |
NYSEARCA |
Aug 25, 16:00
87.29
0.00 (0.00%)
After-Hours: 19:32
CHAT Price : 87.29 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 86.20 | 86.29 | 84.40 | 85.58 | 303371.0 |
| Aug 21, 2026 | 89.03 | 89.18 | 87.51 | 88.00 | 145082.0 |
| Aug 20, 2026 | 87.66 | 88.32 | 86.90 | 87.80 | 381003.0 |
| Aug 19, 2026 | 89.79 | 89.96 | 86.66 | 87.77 | 311132.0 |
| Aug 18, 2026 | 91.09 | 91.60 | 88.49 | 89.00 | 452452.0 |
| Aug 17, 2026 | 94.81 | 95.54 | 94.05 | 94.40 | 317139.0 |
| Aug 14, 2026 | 93.80 | 94.38 | 92.75 | 93.52 | 227354.0 |
| Aug 13, 2026 | 92.70 | 95.28 | 92.70 | 93.61 | 369769.0 |
| Aug 12, 2026 | 92.08 | 92.94 | 91.38 | 92.69 | 380512.0 |
| Aug 11, 2026 | 88.79 | 88.81 | 87.62 | 88.32 | 378147.0 |
| Aug 10, 2026 | 89.28 | 89.67 | 87.84 | 87.88 | 253611.0 |
| Aug 07, 2026 | 89.56 | 89.82 | 87.39 | 89.11 | 237154.0 |
| Aug 06, 2026 | 86.78 | 89.65 | 86.17 | 87.99 | 450639.0 |
| Aug 05, 2026 | 90.26 | 91.27 | 89.11 | 89.11 | 331006.0 |
| Aug 04, 2026 | 87.84 | 90.78 | 87.64 | 90.08 | 792818.0 |
| Aug 03, 2026 | 81.30 | 85.72 | 80.46 | 85.30 | 795705.0 |
| Jul 31, 2026 | 84.26 | 84.95 | 81.08 | 81.96 | 763027.0 |
| Jul 30, 2026 | 77.67 | 80.41 | 77.47 | 80.18 | 975520.0 |
| Jul 29, 2026 | 77.41 | 78.06 | 74.31 | 74.58 | 1.343M |
| Jul 28, 2026 | 78.42 | 78.76 | 75.91 | 78.19 | 1.333M |
| Jul 27, 2026 | 84.31 | 84.40 | 80.60 | 82.15 | 965985.0 |
| Jul 24, 2026 | 85.60 | 85.84 | 82.72 | 82.86 | 660757.0 |
| Jul 23, 2026 | 86.35 | 87.76 | 85.60 | 86.67 | 329477.0 |
| Jul 22, 2026 | 85.69 | 88.17 | 85.69 | 87.29 | 195766.0 |
| Jul 21, 2026 | 85.27 | 87.04 | 85.06 | 86.69 | 374644.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median