Roundhill Generative AI & Technology ETF (CHAT)
94.12
-1.86
(-1.94%)
USD |
NYSEARCA |
Oct 07, 10:30
CHAT Price : 94.12 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 96.23 | 96.88 | 95.92 | 95.98 | 272683.0 |
| Oct 05, 2026 | 95.48 | 95.65 | 94.95 | 95.30 | 289373.0 |
| Oct 02, 2026 | 95.09 | 96.08 | 94.83 | 95.23 | 319765.0 |
| Oct 01, 2026 | 92.86 | 93.80 | 92.00 | 93.39 | 238644.0 |
| Sep 30, 2026 | 92.83 | 93.12 | 91.89 | 91.98 | 195579.0 |
| Sep 29, 2026 | 91.99 | 93.32 | 91.73 | 92.36 | 188794.0 |
| Sep 28, 2026 | 91.79 | 92.34 | 89.83 | 91.12 | 130146.0 |
| Sep 25, 2026 | 93.06 | 93.52 | 92.25 | 92.98 | 162993.0 |
| Sep 24, 2026 | 91.10 | 92.79 | 91.02 | 92.26 | 115875.0 |
| Sep 23, 2026 | 93.55 | 93.66 | 92.00 | 92.51 | 235337.0 |
| Sep 22, 2026 | 92.67 | 94.43 | 92.67 | 94.31 | 429862.0 |
| Sep 21, 2026 | 91.23 | 93.97 | 91.20 | 93.59 | 555974.0 |
| Sep 18, 2026 | 89.28 | 89.94 | 88.58 | 89.82 | 281701.0 |
| Sep 17, 2026 | 88.25 | 88.77 | 88.01 | 88.38 | 165675.0 |
| Sep 16, 2026 | 86.18 | 87.39 | 85.13 | 86.15 | 223844.0 |
| 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 |
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