40.12
price up icon1.24%   0.49
after-market After Hours: 38.14 -1.98 -4.94%
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 November 21, 2024, is $40.12.
  • Roundhill Generative Ai Technology Etf all-time high stock price is $41.35, occurred on November 07, 2024.
  • 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 59.59% to $40.12 now.
  • The 52-week high stock price for CHAT is $41.35, representing a 3.06% increase from the current share price, occurred on November 07, 2024.
  • The 52-week low stock price for CHAT is $28.84, indicating a -28.12% decrease from the current share price, occurred on December 06, 2023.
The table below shows more information about CHAT historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $40.30 $39.46 $0.8351 26,080.0 +1.24%
Nov 20, 2024 $39.92 $39.29 $0.6306 36,882.0 -0.58%
Nov 19, 2024 $39.92 $38.92 $1.00 41,108.0 +1.58%
Nov 18, 2024 $39.44 $38.87 $0.5725 48,121.0 +0.26%
Nov 15, 2024 $39.44 $38.89 $0.5539 64,537.0 -1.71%
Nov 14, 2024 $40.29 $39.80 $0.49 34,784.0 -0.96%
Nov 13, 2024 $40.65 $40.21 $0.4423 51,482.0 -0.28%
Nov 12, 2024 $40.61 $40.03 $0.5799 41,726.0 -1.10%
Nov 11, 2024 $41.25 $40.51 $0.7382 64,558.0 -0.37%
Nov 08, 2024 $41.12 $40.72 $0.405 53,329.0 -0.87%
Nov 07, 2024 $41.35 $40.75 $0.5981 89,553.0 +2.51%
Nov 06, 2024 $40.27 $39.61 $0.6586 91,775.0 +2.65%
Nov 05, 2024 $39.23 $38.67 $0.56 35,943.0 +2.97%
Nov 04, 2024 $38.46 $38.03 $0.43 21,747.0 -0.03%
Nov 01, 2024 $38.47 $38.01 $0.46 27,546.0 +0.82%
Oct 31, 2024 $38.45 $37.64 $0.8061 43,330.0 -2.95%
Oct 30, 2024 $39.32 $38.91 $0.41 39,593.0 -1.04%
Oct 29, 2024 $39.45 $38.84 $0.61 50,352.0 +1.36%
Oct 28, 2024 $39.17 $38.80 $0.3699 31,769.0 +0.31%
Oct 25, 2024 $39.18 $38.71 $0.47 25,743.0 +0.73%
Oct 24, 2024 $38.59 $38.23 $0.355 28,533.0 +0.18%
Oct 23, 2024 $38.73 $37.99 $0.735 35,530.0 -1.24%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $41.35 $38.01 $3.34 755,251.0 +6.14%
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
$178.77
price up icon 1.22%
exchange_traded_fund VUG
$403.95
price up icon 0.12%
exchange_traded_fund IJH
$65.73
price up icon 1.58%
exchange_traded_fund EFA
$77.26
price up icon 0.03%
exchange_traded_fund IWF
$393.72
price up icon 0.24%
exchange_traded_fund QQQ
$504.98
price up icon 0.36%
Cap:     |  Volume (24h):