Roundhill Generative AI & Technology ETF (CHAT)
86.07
+0.97
(+1.14%)
USD |
NYSEARCA |
Sep 16, 16:00
86.07
0.00 (0.00%)
After-Hours: 20:00
CHAT Price : 86.07 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 85.60 | 86.16 | 84.90 | 85.10 | 216876.0 |
| Sep 14, 2026 | 84.85 | 85.98 | 84.36 | 85.14 | 475633.0 |
| Sep 11, 2026 | 89.06 | 89.67 | 88.74 | 89.13 | 226909.0 |
| Sep 10, 2026 | 88.43 | 89.25 | 87.92 | 87.97 | 181089.0 |
| Sep 09, 2026 | 90.65 | 91.87 | 90.52 | 90.69 | 370591.0 |
| Sep 08, 2026 | 90.57 | 91.76 | 90.10 | 90.87 | 442606.0 |
| Sep 04, 2026 | 87.78 | 89.67 | 87.67 | 89.56 | 244430.0 |
| Sep 03, 2026 | 85.53 | 86.99 | 84.62 | 86.84 | 151917.0 |
| Sep 02, 2026 | 85.19 | 85.63 | 84.58 | 85.51 | 147548.0 |
| Sep 01, 2026 | 85.81 | 86.24 | 84.72 | 85.30 | 193357.0 |
| Aug 31, 2026 | 87.39 | 87.69 | 86.84 | 87.41 | 144356.0 |
| Aug 28, 2026 | 88.55 | 88.91 | 86.92 | 87.04 | 347976.0 |
| Aug 27, 2026 | 89.57 | 89.76 | 88.52 | 89.49 | 379871.0 |
| Aug 26, 2026 | 86.80 | 87.79 | 86.71 | 87.51 | 121808.0 |
| Aug 25, 2026 | 86.91 | 87.68 | 86.56 | 87.22 | 205965.0 |
| 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 |
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