Stockscreener 앱 받기
86.08
5.36%
-4.9226
Roundhill Generative Ai Technology Etf 주식 (CHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $88.56 | $85.95 | $2.61 | 298,270.0 | -5.52% |
| 2026-07-06 | $92.05 | $90.00 | $2.05 | 304,052.0 | +2.49% |
| 2026-07-02 | $93.57 | $87.51 | $6.06 | 873,434.0 | -5.06% |
| 2026-07-01 | $95.67 | $93.51 | $2.16 | 554,796.0 | -5.23% |
| 2026-06-30 | $98.89 | $95.70 | $3.19 | 434,065.0 | +3.41% |
| 2026-06-29 | $95.50 | $90.51 | $4.99 | 682,918.0 | +1.94% |
| 2026-06-26 | $94.91 | $92.80 | $2.11 | 576,581.0 | -4.26% |
| 2026-06-25 | $100.4 | $95.62 | $4.82 | 813,554.0 | +2.11% |
| 2026-06-24 | $97.29 | $93.90 | $3.39 | 613,206.0 | -0.63% |
| 2026-06-23 | $98.56 | $95.81 | $2.75 | 1,167,276.0 | -7.40% |
| 2026-06-22 | $105.2 | $102.8 | $2.42 | 535,255.0 | +1.69% |
| 2026-06-18 | $102.9 | $100.6 | $2.30 | 559,089.0 | +5.65% |
| 2026-06-17 | $100.1 | $96.80 | $3.28 | 762,524.0 | +1.24% |
| 2026-06-16 | $98.80 | $95.61 | $3.19 | 593,355.0 | -2.91% |
| 2026-06-15 | $98.88 | $97.01 | $1.87 | 515,291.0 | +5.81% |
| 2026-06-12 | $94.25 | $91.27 | $2.98 | 476,582.0 | +0.77% |
| 2026-06-11 | $92.67 | $88.01 | $4.66 | 672,014.0 | +5.49% |
| 2026-06-10 | $91.56 | $87.50 | $4.06 | 662,146.0 | -3.78% |
| 2026-06-09 | $95.35 | $86.06 | $9.29 | 1,173,280.0 | -2.71% |
Roundhill Generative Ai Technology Etf 주식 (CHAT) 연도별 가격 이력
이 심층 분석에서는 Roundhill Generative Ai Technology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Roundhill Generative Ai Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Roundhill Generative Ai Technology Etf 주식 (CHAT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $95.67 | $85.95 | $9.72 | 2,030,552.0 | -12.87% |
| 2026-06 | $105.2 | $86.06 | $19.14 | 16,097,282.0 | +0.47% |
| 2026-05 | $98.67 | $77.89 | $20.78 | 16,074,767.0 | +25.94% |
| 2026-04 | $79.41 | $60.80 | $18.61 | 10,445,462.0 | +26.10% |
| 2026-03 | $66.91 | $58.52 | $8.39 | 7,162,033.0 | -3.19% |
| 2026-02 | $66.84 | $57.66 | $9.18 | 5,450,161.0 | +3.40% |
| 2026-01 | $64.49 | $59.51 | $4.98 | 7,591,930.0 | +4.80% |
Roundhill Generative Ai Technology Etf 주식 (CHAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.08 | $56.89 | $6.19 | 6,720,045.0 | -1.40% |
| 2025-11 | $68.12 | $55.52 | $12.60 | 10,967,779.0 | -10.28% |
| 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 주식 (CHAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.18%
1.18%
자본화:
|
볼륨(24시간):