Get the Stockscreener App
34.72
14.51%
4.40
Pre-market:
32.60
-2.12
-6.11%
Roundhill Generative Ai Technology Etf Stock (CHAT) Price History
The historical daily chart and data for Roundhill Generative Ai Technology Etf stock (CHAT), show that the latest closing stock price as of April 09, 2025, is $34.72.
- Roundhill Generative Ai Technology Etf all-time high stock price is $44.59, occurred on January 24, 2025.
- The lowest Roundhill Generative Ai Technology Etf stock price recorded was $25.14 on October 26, 2023. Since then, Roundhill Generative Ai Technology Etf's stock price has risen over 38.11% to $34.72 now.
- The 52-week high stock price for CHAT is $44.59, representing a 28.42% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for CHAT is $28.96, indicating a -16.59% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about CHAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 09, 2025 | $34.80 | $30.31 | $4.49 | 157,141.0 | +14.51% |
| Apr 08, 2025 | $32.91 | $29.82 | $3.08 | 89,485.0 | -2.41% |
| Apr 07, 2025 | $32.53 | $28.96 | $3.57 | 151,532.0 | -0.13% |
| Apr 04, 2025 | $32.07 | $30.59 | $1.48 | 160,258.0 | -6.44% |
| Apr 03, 2025 | $34.09 | $33.23 | $0.864 | 104,178.0 | -6.94% |
| Apr 02, 2025 | $35.95 | $34.88 | $1.07 | 27,398.0 | +1.22% |
| Apr 01, 2025 | $35.38 | $34.68 | $0.7036 | 26,721.0 | +1.29% |
| Mar 31, 2025 | $34.99 | $33.94 | $1.05 | 68,159.0 | -1.13% |
| Mar 28, 2025 | $36.11 | $35.06 | $1.05 | 62,647.0 | -3.13% |
| Mar 27, 2025 | $36.75 | $36.21 | $0.5393 | 33,227.0 | -1.38% |
| Mar 26, 2025 | $37.78 | $36.68 | $1.10 | 42,388.0 | -2.61% |
| Mar 25, 2025 | $38.04 | $37.82 | $0.2216 | 24,975.0 | -0.26% |
| Mar 24, 2025 | $38.05 | $37.65 | $0.3993 | 42,517.0 | +2.22% |
| Mar 21, 2025 | $37.16 | $36.50 | $0.6575 | 34,448.0 | -0.05% |
| Mar 20, 2025 | $37.53 | $36.83 | $0.6971 | 38,855.0 | -0.67% |
| Mar 19, 2025 | $37.84 | $37.02 | $0.8114 | 63,292.0 | +0.94% |
| Mar 18, 2025 | $37.56 | $36.92 | $0.64 | 80,796.0 | -2.03% |
| Mar 17, 2025 | $38.06 | $37.43 | $0.6308 | 69,875.0 | +0.99% |
| Mar 14, 2025 | $37.49 | $36.96 | $0.53 | 119,230.0 | +3.39% |
| Mar 13, 2025 | $36.78 | $36.14 | $0.6413 | 40,327.0 | -2.08% |
| Mar 12, 2025 | $37.17 | $36.43 | $0.7405 | 53,552.0 | +2.46% |
| Mar 11, 2025 | $36.57 | $35.63 | $0.94 | 73,179.0 | +1.29% |
Roundhill Generative Ai Technology Etf Stock (CHAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill Generative Ai Technology Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill Generative Ai Technology Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roundhill Generative Ai Technology Etf Stock (CHAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $35.95 | $28.96 | $6.99 | 873,854.0 | -0.37% |
| Mar, 2025 | $39.30 | $33.94 | $5.36 | 1,338,189.0 | -10.32% |
| Feb, 2025 | $43.99 | $37.85 | $6.14 | 1,585,625.0 | -6.68% |
| Jan, 2025 | $44.59 | $39.52 | $5.07 | 2,777,823.0 | +2.92% |
Roundhill Generative Ai Technology Etf Stock (CHAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.64 | $39.94 | $2.70 | 1,412,831.0 | +2.61% |
| Nov, 2024 | $41.35 | $38.01 | $3.34 | 881,790.0 | +5.26% |
| Oct, 2024 | $39.45 | $36.69 | $2.76 | 771,186.0 | +1.02% |
| Sep, 2024 | $38.20 | $32.39 | $5.81 | 874,499.0 | +5.95% |
| Aug, 2024 | $36.26 | $30.35 | $5.91 | 1,082,677.0 | -0.84% |
| Jul, 2024 | $39.41 | $33.69 | $5.73 | 1,928,210.0 | -4.53% |
| Jun, 2024 | $38.31 | $34.46 | $3.85 | 1,332,339.0 | +7.93% |
| May, 2024 | $36.35 | $32.47 | $3.88 | 2,417,469.0 | +4.60% |
| Apr, 2024 | $36.03 | $31.81 | $4.22 | 2,053,045.0 | -7.14% |
| Mar, 2024 | $36.97 | $34.62 | $2.35 | 1,894,192.0 | +0.68% |
| Feb, 2024 | $35.53 | $32.05 | $3.48 | 1,892,855.0 | +10.99% |
| Jan, 2024 | $33.18 | $29.62 | $3.56 | 1,149,265.0 | +3.11% |
Roundhill Generative Ai Technology Etf Stock (CHAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.20 | $28.84 | $2.36 | 555,095.0 | +4.61% |
| Nov, 2023 | $30.00 | $25.85 | $4.15 | 562,536.0 | +14.28% |
| Oct, 2023 | $28.35 | $25.14 | $3.21 | 586,700.0 | +0.00% |
6.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):