Roundhill Generative AI & Technology ETF (CHAT)
38.10
-0.01
(-0.03%)
USD |
NYSEARCA |
Nov 04, 16:00
38.64
+0.54
(+1.42%)
After-Hours: 20:00
CHAT Price: 38.10 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 38.20 | 38.46 | 38.03 | 38.10 | 21717.00 |
| Nov 01, 2024 | 38.01 | 38.47 | 38.01 | 38.11 | 27525.00 |
| Oct 31, 2024 | 38.45 | 38.45 | 37.64 | 37.80 | 43327.00 |
| Oct 30, 2024 | 39.26 | 39.32 | 38.91 | 38.95 | 39592.00 |
| Oct 29, 2024 | 39.00 | 39.45 | 38.84 | 39.36 | 50187.00 |
| Oct 28, 2024 | 39.17 | 39.17 | 38.80 | 38.83 | 31767.00 |
| Oct 25, 2024 | 38.71 | 39.18 | 38.71 | 38.71 | 25738.00 |
| Oct 24, 2024 | 38.59 | 38.59 | 38.24 | 38.43 | 28399.00 |
| Oct 23, 2024 | 38.66 | 38.73 | 38.00 | 38.36 | 35529.00 |
| Oct 22, 2024 | 38.69 | 38.94 | 38.66 | 38.84 | 22592.00 |
| Oct 21, 2024 | 38.76 | 38.98 | 38.53 | 38.87 | 29558.00 |
| Oct 18, 2024 | 39.06 | 39.06 | 38.82 | 38.82 | 34088.00 |
| Oct 17, 2024 | 39.25 | 39.30 | 38.79 | 38.79 | 32086.00 |
| Oct 16, 2024 | 38.49 | 38.71 | 38.24 | 38.69 | 21452.00 |
| Oct 15, 2024 | 39.20 | 39.20 | 38.00 | 38.21 | 50017.00 |
| Oct 14, 2024 | 39.01 | 39.39 | 39.01 | 39.12 | 34099.00 |
| Oct 11, 2024 | 38.46 | 39.00 | 38.46 | 38.97 | 22045.00 |
| Oct 10, 2024 | 38.40 | 38.74 | 38.30 | 38.60 | 24220.00 |
| Oct 09, 2024 | 38.35 | 38.61 | 38.19 | 38.57 | 37870.00 |
| Oct 08, 2024 | 38.28 | 38.45 | 38.11 | 38.38 | 31794.00 |
| Oct 07, 2024 | 38.37 | 38.69 | 38.25 | 38.43 | 41582.00 |
| Oct 04, 2024 | 38.25 | 38.34 | 37.97 | 38.34 | 29261.00 |
| Oct 03, 2024 | 37.21 | 37.84 | 37.21 | 37.57 | 26584.00 |
| Oct 02, 2024 | 37.10 | 37.60 | 36.96 | 37.43 | 35881.00 |
| Oct 01, 2024 | 37.58 | 37.58 | 36.69 | 36.99 | 42827.00 |
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
39.36
Maximum
Oct 29 2024
32.38
Average
32.89
Median
Jan 25 2024