Roundhill Generative AI & Technology ETF (CHAT)

Last Price60.23

Change+1.27 (2.15%)

NYSE · Last Trade: Jan 2nd, 12:46 PM EST

Historical Prices For Roundhill Generative AI & Technology ETF (CHAT)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	59.58	59.58	58.84	58.96	179,911	58.96
12/30/2025	59.28	59.77	59.28	59.30	340,630	59.30
12/29/2025	58.72	59.42	58.71	59.22	283,000	59.22
12/26/2025	61.36	61.41	60.82	61.01	411,855	59.33
12/24/2025	60.91	61.09	60.79	61.07	107,919	59.39
12/23/2025	60.45	60.95	60.13	60.88	219,033	59.20
12/22/2025	60.95	60.95	60.40	60.67	319,946	59.00
12/19/2025	58.62	60.13	58.59	59.95	266,135	58.30
12/18/2025	58.24	58.72	57.81	58.10	309,118	56.50
12/17/2025	59.00	59.00	56.89	56.92	319,897	55.35
12/16/2025	58.26	58.87	58.01	58.64	378,560	57.02
12/15/2025	60.00	60.17	58.70	58.73	585,468	57.11
12/12/2025	61.66	61.77	59.38	59.64	443,304	58.00
12/11/2025	61.79	62.21	60.73	62.20	325,024	60.49
12/10/2025	62.39	63.08	62.06	62.93	201,517	61.20
12/09/2025	62.11	62.56	61.80	62.46	245,629	60.74
12/08/2025	62.39	62.61	61.82	62.48	229,811	60.76
12/05/2025	61.99	62.31	61.64	62.07	314,112	60.36
12/04/2025	61.24	61.53	60.71	61.39	575,597	59.70
12/03/2025	60.31	61.12	59.90	61.04	313,592	59.36
12/02/2025	61.00	61.66	60.47	60.66	289,196	58.99
12/01/2025	59.54	60.69	59.38	60.34	250,383	58.68
11/28/2025	59.81	60.17	59.75	60.14	198,618	58.48
11/26/2025	59.62	59.99	59.13	59.75	513,648	58.10
11/25/2025	58.43	58.96	57.31	58.82	600,466	57.20
11/24/2025	57.78	59.38	57.63	59.23	387,074	57.60
11/21/2025	56.78	57.73	55.52	57.02	657,542	55.45
11/20/2025	60.94	60.94	56.95	57.11	624,235	55.54
11/19/2025	59.01	59.96	58.51	59.21	234,803	57.58
11/18/2025	58.95	59.70	58.14	59.04	490,131	57.41
11/17/2025	60.30	61.22	59.18	59.79	371,604	58.14
11/14/2025	59.09	61.38	58.85	60.50	540,075	58.83
11/13/2025	62.24	62.30	60.08	60.54	1,090,893	58.87
11/12/2025	63.68	63.68	62.41	62.70	337,598	60.97
11/11/2025	63.98	63.98	62.92	63.27	377,873	61.53
11/10/2025	64.06	64.45	63.55	64.31	570,125	62.54
11/07/2025	61.92	62.48	60.70	62.44	945,650	60.72
11/06/2025	64.69	64.78	62.66	62.93	1,590,773	61.20
11/05/2025	64.29	65.17	63.85	64.69	368,223	62.91
11/04/2025	65.16	65.95	64.32	64.45	619,430	62.67
11/03/2025	68.04	68.12	66.94	67.25	482,665	65.40
10/31/2025	67.33	67.55	66.41	67.03	470,437	65.18
10/30/2025	67.07	67.35	66.21	66.36	517,449	64.53
10/29/2025	67.97	68.05	67.10	67.99	857,471	66.12
10/28/2025	67.08	67.33	66.59	67.01	695,338	65.16
10/27/2025	66.47	66.84	66.19	66.81	912,039	64.97
10/24/2025	64.41	65.16	64.40	65.02	742,114	63.23
10/23/2025	62.48	63.46	62.39	63.39	244,299	61.64
10/22/2025	63.16	63.33	61.34	62.39	430,166	60.67
10/21/2025	63.76	63.77	62.90	63.32	509,127	61.58
10/20/2025	63.54	64.03	63.53	63.75	400,825	61.99
10/17/2025	62.84	63.15	62.05	63.00	486,811	61.26
10/16/2025	63.90	64.49	63.11	63.58	561,565	61.83
10/15/2025	63.55	63.84	62.44	63.33	663,561	61.59
10/14/2025	62.42	63.23	61.50	62.15	510,598	60.44
10/13/2025	64.01	64.19	63.35	64.06	463,453	62.30
10/10/2025	65.30	65.44	61.91	62.02	889,547	60.31
10/09/2025	65.19	65.43	64.72	65.36	507,010	63.56
10/08/2025	63.78	65.14	63.68	65.09	438,714	63.30
10/07/2025	64.86	64.91	63.07	63.68	827,110	61.93
10/06/2025	64.39	64.88	64.18	64.37	658,603	62.60
10/03/2025	63.87	63.90	62.67	63.09	580,871	61.35
10/02/2025	63.57	63.69	62.87	63.49	785,195	61.74