CHAT Price: 81.29

Roundhill Generative AI & Technology ETF (CHAT)

81.29 +2.89 (+3.69%) USD | NYSEARCA | Oct 27, 16:00

81.17 -0.12 (-0.15%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2023. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 26, 2026	77.64	79.24	76.98	78.40	194217.0
Oct 23, 2026	76.47	77.80	75.96	77.09	355119.0
Oct 22, 2026	78.65	78.96	75.90	76.44	604716.0
Oct 21, 2026	81.30	81.63	80.13	81.22	476664.0
Oct 20, 2026	79.12	80.69	78.19	79.77	685454.0
Oct 19, 2026	81.37	81.81	80.09	80.35	450478.0
Oct 16, 2026	82.28	82.50	78.55	79.03	498716.0
Oct 15, 2026	80.84	83.41	79.83	83.29	566883.0
Oct 14, 2026	87.07	87.27	84.36	84.63	550369.0
Oct 13, 2026	87.47	89.25	87.13	89.17	336604.0
Oct 12, 2026	91.28	91.28	89.39	89.70	176700.0
Oct 09, 2026	92.79	93.00	91.52	92.22	171810.0
Oct 08, 2026	93.52	93.95	90.65	91.40	274001.0
Oct 07, 2026	94.24	94.89	93.39	94.80	227725.0
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

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks