Stockscreener 앱 받기
89.56
3.13%
2.72
시간 외 거래:
88.81
-0.75
-0.84%
Roundhill Generative Ai Technology Etf 주식 (CHAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $89.67 | $87.67 | $2.00 | 243,271.0 | +3.13% |
| 2026-09-03 | $86.99 | $84.62 | $2.37 | 151,610.0 | +1.56% |
| 2026-09-02 | $85.63 | $84.58 | $1.05 | 146,827.0 | +0.25% |
| 2026-09-01 | $86.23 | $84.72 | $1.52 | 192,598.0 | -2.41% |
| 2026-08-31 | $87.69 | $86.84 | $0.85 | 143,611.0 | +0.43% |
| 2026-08-28 | $88.91 | $86.92 | $1.99 | 347,801.0 | -2.74% |
| 2026-08-27 | $89.76 | $88.53 | $1.24 | 379,676.0 | +2.26% |
| 2026-08-26 | $87.79 | $86.71 | $1.08 | 119,387.0 | +0.33% |
| 2026-08-25 | $87.68 | $86.56 | $1.12 | 204,388.0 | +1.92% |
| 2026-08-24 | $86.29 | $84.40 | $1.89 | 303,134.0 | -2.75% |
| 2026-08-21 | $89.18 | $87.51 | $1.67 | 144,602.0 | +0.23% |
| 2026-08-20 | $88.32 | $86.91 | $1.41 | 379,730.0 | +0.03% |
| 2026-08-19 | $89.96 | $86.66 | $3.30 | 309,534.0 | -1.38% |
| 2026-08-18 | $91.61 | $88.49 | $3.12 | 450,235.0 | -5.72% |
| 2026-08-17 | $95.55 | $94.05 | $1.50 | 315,416.0 | +0.94% |
| 2026-08-14 | $94.38 | $92.75 | $1.63 | 226,179.0 | -0.10% |
| 2026-08-13 | $95.28 | $92.70 | $2.58 | 366,901.0 | +0.99% |
| 2026-08-12 | $92.94 | $91.38 | $1.56 | 379,718.0 | +4.95% |
| 2026-08-11 | $88.81 | $87.61 | $1.20 | 376,716.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $89.67 | $84.58 | $5.09 | 977,577.0 | +2.46% |
| 2026-08 | $95.55 | $80.46 | $15.09 | 7,263,447.0 | +6.77% |
| 2026-07 | $95.67 | $74.31 | $21.36 | 14,813,198.0 | -17.03% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):