loading

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 August 01, 2025, is $49.91.
  • Roundhill Generative Ai Technology Etf all-time high stock price is $52.38, occurred on July 31, 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 98.53% to $49.91 now.
  • The 52-week high stock price for CHAT is $52.38, representing a 4.95% increase from the current share price, occurred on July 31, 2025.
  • The 52-week low stock price for CHAT is $28.96, indicating a -41.97% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about CHAT historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $50.50 $49.39 $1.11 240,585.0 -3.16%
Jul 31, 2025 $52.38 $51.33 $1.05 285,490.0 +0.53%
Jul 30, 2025 $51.60 $50.95 $0.65 123,909.0 +0.63%
Jul 29, 2025 $51.62 $50.76 $0.8574 138,639.0 -0.68%
Jul 28, 2025 $51.30 $50.97 $0.33 204,757.0 +0.29%
Jul 25, 2025 $51.24 $50.82 $0.4283 177,117.0 +0.47%
Jul 24, 2025 $51.05 $50.56 $0.4928 173,704.0 +0.63%
Jul 23, 2025 $50.63 $50.37 $0.26 32,551.0 +1.59%
Jul 22, 2025 $50.23 $49.01 $1.22 165,952.0 -1.31%
Jul 21, 2025 $50.93 $50.21 $0.72 239,516.0 +1.10%
Jul 18, 2025 $50.18 $49.71 $0.4657 165,736.0 +0.12%
Jul 17, 2025 $49.94 $49.25 $0.6884 173,015.0 +0.71%
Jul 16, 2025 $49.50 $48.64 $0.8576 173,081.0 +0.20%
Jul 15, 2025 $49.70 $49.24 $0.46 185,805.0 +1.86%
Jul 14, 2025 $48.64 $47.87 $0.776 135,359.0 +0.71%
Jul 11, 2025 $48.61 $48.16 $0.45 76,239.0 -0.68%
Jul 10, 2025 $48.91 $48.15 $0.7582 123,256.0 -0.27%
Jul 09, 2025 $48.63 $48.21 $0.4151 96,828.0 +0.79%
Jul 08, 2025 $48.46 $48.04 $0.4165 77,037.0 +0.29%
Jul 07, 2025 $48.41 $47.80 $0.615 148,730.0 -1.37%
Jul 03, 2025 $48.80 $48.36 $0.44 159,878.0 +1.08%

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
Aug, 2025 $50.50 $49.39 $1.11 240,585.0 +0.00%
Jul, 2025 $52.38 $47.59 $4.79 3,589,417.0 +2.32%
Jun, 2025 $49.07 $41.54 $7.53 2,185,595.0 +16.81%
May, 2025 $43.24 $36.40 $6.84 1,261,901.0 +16.94%
Apr, 2025 $35.95 $28.96 $6.99 1,569,287.0 +2.47%
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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):