Roundhill Generative AI & Technology ETF (CHAT)

37.74Last Price

+0.26 (0.69%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	37.16	38.47	36.71	37.74	108,846	37.74
3/03/2025	39.17	39.30	37.28	37.48	75,412	37.48
2/28/2025	38.29	38.95	37.85	38.86	93,823	38.86
2/27/2025	41.06	41.06	38.72	38.72	100,625	38.72
2/26/2025	40.35	41.14	40.35	40.59	65,667	40.59
2/25/2025	40.32	40.32	39.21	39.74	109,238	39.74
2/24/2025	41.84	41.84	40.32	40.60	80,059	40.60
2/21/2025	43.34	43.34	41.63	41.75	183,381	41.75
2/20/2025	43.18	43.30	42.41	43.05	81,492	43.05
2/19/2025	43.73	43.73	43.24	43.43	68,330	43.43
2/18/2025	43.84	43.99	43.50	43.85	81,184	43.85
2/14/2025	43.18	43.42	42.96	43.41	47,180	43.41
2/13/2025	42.71	43.07	42.48	43.06	56,173	43.06
2/12/2025	42.24	42.86	42.06	42.65	69,403	42.65
2/11/2025	42.89	43.16	42.65	42.84	49,137	42.84
2/10/2025	42.94	43.31	42.81	43.26	87,336	43.26
2/07/2025	43.06	43.31	42.35	42.47	102,553	42.47
2/06/2025	42.62	42.80	42.37	42.78	55,642	42.78
2/05/2025	41.96	42.41	41.80	42.41	47,104	42.41
2/04/2025	41.63	42.03	41.41	41.97	87,070	41.97
2/03/2025	40.25	41.34	40.12	41.02	123,623	41.02
1/31/2025	42.11	42.49	41.51	41.64	90,275	41.64
1/30/2025	41.40	41.95	41.34	41.81	67,442	41.81
1/29/2025	41.22	41.37	40.85	41.06	159,446	41.06
1/28/2025	40.57	41.15	39.68	41.15	182,637	41.15
1/27/2025	41.04	41.17	39.52	40.13	418,058	40.13
1/24/2025	44.53	44.59	43.89	44.07	337,577	44.07
1/23/2025	43.70	44.16	43.60	44.16	188,292	44.16
1/22/2025	43.92	44.30	43.85	44.14	362,981	44.14
1/21/2025	42.91	43.25	42.33	43.14	252,326	43.14
1/17/2025	42.37	42.43	42.04	42.27	56,953	42.27
1/16/2025	41.99	42.06	41.60	41.60	43,206	41.60
1/15/2025	41.43	41.70	41.25	41.59	42,150	41.59
1/14/2025	41.02	41.11	40.47	40.68	46,904	40.68
1/13/2025	40.19	40.53	39.91	40.52	52,774	40.52
1/10/2025	41.19	41.30	40.54	41.03	62,293	41.03
1/08/2025	41.67	41.69	41.04	41.52	53,824	41.52
1/07/2025	43.05	43.06	41.58	41.78	97,833	41.78
1/06/2025	42.63	43.14	42.60	42.76	125,018	42.76
1/03/2025	41.22	41.88	41.20	41.85	68,347	41.85
1/02/2025	40.72	41.02	40.33	40.73	74,411	40.73
12/31/2024	40.83	0.00	40.83	40.46	0	40.46
12/30/2024	40.72	41.12	40.42	40.83	80,100	40.83
12/27/2024	41.75	41.75	40.94	41.40	67,170	41.40
12/26/2024	41.87	42.08	41.69	41.97	35,303	41.97
12/24/2024	41.72	41.98	41.64	41.98	31,909	41.98
12/23/2024	41.28	41.60	41.04	41.58	41,319	41.58
12/20/2024	40.08	41.37	40.00	41.09	48,986	41.09
12/19/2024	40.86	41.00	40.36	40.40	65,509	40.40
12/18/2024	41.96	42.13	40.19	40.19	115,512	40.19
12/17/2024	42.12	42.12	41.61	41.81	54,667	41.81
12/16/2024	42.36	42.64	42.13	42.51	71,447	42.51
12/13/2024	42.10	42.35	41.72	42.11	42,559	42.11
12/12/2024	41.50	41.78	41.50	41.55	31,653	41.55
12/11/2024	41.25	41.80	41.04	41.67	38,943	41.67
12/10/2024	41.45	41.60	40.65	40.82	52,953	40.82
12/09/2024	42.27	42.36	41.52	41.68	184,772	41.68
12/06/2024	41.79	42.18	41.77	42.10	122,475	42.10
12/05/2024	41.78	41.94	41.55	41.55	128,451	41.55