53.28
price up icon2.58%   1.34
after-market After Hours: 53.51 0.23 +0.43%
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 22, 2025, is $53.28.
  • Roundhill Generative Ai Technology Etf all-time high stock price is $55.51, occurred on August 13, 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 111.93% to $53.28 now.
  • The 52-week high stock price for CHAT is $55.51, representing a 4.19% increase from the current share price, occurred on August 13, 2025.
  • The 52-week low stock price for CHAT is $28.96, indicating a -45.64% 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 22, 2025 $53.53 $52.00 $1.53 222,094.0 +2.58%
Aug 21, 2025 $52.22 $51.62 $0.595 122,001.0 -0.31%
Aug 20, 2025 $52.20 $50.73 $1.47 299,559.0 -1.08%
Aug 19, 2025 $54.28 $52.51 $1.77 335,891.0 -3.29%
Aug 18, 2025 $54.56 $53.94 $0.6199 255,726.0 +0.29%
Aug 15, 2025 $54.44 $53.82 $0.6156 239,198.0 +0.09%
Aug 14, 2025 $54.57 $54.01 $0.5592 231,486.0 -0.91%
Aug 13, 2025 $55.51 $54.45 $1.06 317,661.0 -0.71%
Aug 12, 2025 $55.14 $54.00 $1.14 319,808.0 +2.36%
Aug 11, 2025 $54.54 $53.73 $0.811 334,090.0 +0.13%
Aug 08, 2025 $53.83 $53.27 $0.5599 274,184.0 +1.36%
Aug 07, 2025 $53.55 $52.50 $1.05 234,180.0 +1.14%
Aug 06, 2025 $52.48 $51.72 $0.7601 280,501.0 +2.50%
Aug 05, 2025 $51.83 $50.86 $0.9694 134,553.0 +0.18%
Aug 04, 2025 $51.28 $50.59 $0.6899 195,330.0 +2.40%
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%

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 $55.51 $49.39 $6.12 4,258,941.0 +3.38%
Jul, 2025 $52.38 $47.59 $4.79 3,348,832.0 +5.66%
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
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):