Scarica l'app Stockscreener
59.75
1.58%
0.93
Dopo l'orario di chiusura:
59.65
-0.10
-0.17%
Storico Dei Prezzi Delle Azioni Di Roundhill Generative Ai Technology Etf (CHAT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $59.99 | $59.13 | $0.8551 | 512,114.0 | +1.58% |
| 2025-11-25 | $58.96 | $57.31 | $1.65 | 600,422.0 | -0.69% |
| 2025-11-24 | $59.38 | $57.63 | $1.75 | 385,998.0 | +3.88% |
| 2025-11-21 | $57.73 | $55.52 | $2.21 | 656,047.0 | -0.16% |
| 2025-11-20 | $60.94 | $56.95 | $3.99 | 617,410.0 | -3.55% |
| 2025-11-19 | $59.96 | $58.51 | $1.45 | 229,986.0 | +0.29% |
| 2025-11-18 | $59.70 | $58.14 | $1.56 | 489,808.0 | -1.25% |
| 2025-11-17 | $61.22 | $59.18 | $2.04 | 370,989.0 | -1.17% |
| 2025-11-14 | $61.38 | $58.85 | $2.53 | 536,599.0 | -0.07% |
| 2025-11-13 | $62.30 | $60.08 | $2.22 | 1,089,188.0 | -3.44% |
| 2025-11-12 | $63.68 | $62.41 | $1.27 | 337,240.0 | -0.90% |
| 2025-11-11 | $63.98 | $62.92 | $1.06 | 377,811.0 | -1.62% |
| 2025-11-10 | $64.45 | $63.55 | $0.90 | 569,104.0 | +2.99% |
| 2025-11-07 | $62.48 | $60.70 | $1.78 | 943,732.0 | -0.78% |
| 2025-11-06 | $64.78 | $62.66 | $2.12 | 1,589,820.0 | -2.72% |
| 2025-11-05 | $65.17 | $63.85 | $1.32 | 367,850.0 | +0.37% |
| 2025-11-04 | $65.95 | $64.32 | $1.64 | 619,164.0 | -4.16% |
| 2025-11-03 | $68.12 | $66.94 | $1.18 | 475,687.0 | +0.33% |
| 2025-10-31 | $67.55 | $66.41 | $1.14 | 469,861.0 | +1.01% |
| 2025-10-30 | $67.35 | $66.21 | $1.14 | 512,426.0 | -2.40% |
| 2025-10-29 | $68.05 | $67.10 | $0.95 | 853,168.0 | +1.46% |
| 2025-10-28 | $67.33 | $66.59 | $0.7445 | 693,935.0 | +0.30% |
Roundhill Generative Ai Technology Etf Stock (CHAT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Roundhill Generative Ai Technology Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CHAT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Roundhill Generative Ai Technology Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Roundhill Generative Ai Technology Etf Storia dei prezzi delle azioni (CHAT) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $68.12 | $55.52 | $12.60 | 11,281,083.0 | -10.86% |
| 2025-10 | $68.05 | $61.25 | $6.80 | 13,465,292.0 | +8.99% |
| 2025-09 | $62.07 | $52.08 | $9.99 | 8,191,000.0 | +14.38% |
| 2025-08 | $55.51 | $49.39 | $6.12 | 5,181,182.0 | +4.33% |
| 2025-07 | $52.38 | $47.59 | $4.79 | 3,348,832.0 | +5.66% |
| 2025-06 | $49.07 | $41.54 | $7.53 | 2,185,595.0 | +16.81% |
| 2025-05 | $43.24 | $36.40 | $6.84 | 1,261,901.0 | +16.94% |
| 2025-04 | $35.95 | $28.96 | $6.99 | 1,569,287.0 | +2.47% |
| 2025-03 | $39.30 | $33.94 | $5.36 | 1,338,189.0 | -10.32% |
| 2025-02 | $43.99 | $37.85 | $6.14 | 1,585,625.0 | -6.68% |
| 2025-01 | $44.59 | $39.52 | $5.07 | 2,777,823.0 | +2.92% |
Roundhill Generative Ai Technology Etf Storia dei prezzi delle azioni (CHAT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $42.64 | $39.94 | $2.70 | 1,412,831.0 | +2.61% |
| 2024-11 | $41.35 | $38.01 | $3.34 | 881,790.0 | +5.26% |
| 2024-10 | $39.45 | $36.69 | $2.76 | 771,186.0 | +1.02% |
| 2024-09 | $38.20 | $32.39 | $5.81 | 874,499.0 | +5.95% |
| 2024-08 | $36.26 | $30.35 | $5.91 | 1,082,677.0 | -0.84% |
| 2024-07 | $39.41 | $33.69 | $5.73 | 1,928,210.0 | -4.53% |
| 2024-06 | $38.31 | $34.46 | $3.85 | 1,332,339.0 | +7.93% |
| 2024-05 | $36.35 | $32.47 | $3.88 | 2,417,469.0 | +4.60% |
| 2024-04 | $36.03 | $31.81 | $4.22 | 2,053,045.0 | -7.14% |
| 2024-03 | $36.97 | $34.62 | $2.35 | 1,894,192.0 | +0.68% |
| 2024-02 | $35.53 | $32.05 | $3.48 | 1,892,855.0 | +10.99% |
| 2024-01 | $33.18 | $29.62 | $3.56 | 1,149,265.0 | +3.11% |
Roundhill Generative Ai Technology Etf Storia dei prezzi delle azioni (CHAT) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $31.20 | $28.84 | $2.36 | 555,095.0 | +4.61% |
| 2023-11 | $30.00 | $25.85 | $4.15 | 562,536.0 | +14.28% |
| 2023-10 | $28.35 | $25.14 | $3.21 | 586,700.0 | +0.00% |
0.64%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):