NYSEArca - Nasdaq Real Time Price
USD
Roundhill Generative AI & Technology ETF (CHAT)
74.04
-7.07
(-8.72%)
As of 2:40:12 PM EDT. Market Open.
Trade CHAT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
76.54
76.74
73.81
74.17
74.17
369,296
Oct 29, 2026
81.16
81.72
80.41
81.11
81.11
220,400
Oct 28, 2026
82.78
83.51
82.19
83.27
83.27
367,000
Oct 27, 2026
79.73
81.57
79.61
81.17
81.17
348,200
Oct 26, 2026
77.64
79.24
76.98
78.40
78.40
194,000
Oct 23, 2026
76.47
77.80
75.96
77.09
77.09
353,000
Oct 22, 2026
78.65
78.96
75.90
76.44
76.44
602,800
Oct 21, 2026
81.30
81.63
80.13
81.22
81.22
476,000
Oct 20, 2026
79.12
80.69
78.19
79.77
79.77
682,700
Oct 19, 2026
81.37
81.81
80.09
80.35
80.35
449,900
Oct 16, 2026
82.28
82.50
78.55
79.03
79.03
497,400
Oct 15, 2026
80.84
83.41
79.83
83.29
83.29
565,600
Oct 14, 2026
87.07
87.27
84.36
84.63
84.63
550,400
Oct 13, 2026
87.47
89.25
87.13
89.17
89.17
336,600
Oct 12, 2026
91.28
91.28
89.39
89.70
89.70
175,900
Oct 9, 2026
92.79
93.00
91.53
92.22
92.22
171,300
Oct 8, 2026
93.52
93.95
90.65
91.40
91.40
273,700
Oct 7, 2026
94.24
94.89
93.39
94.80
94.80
227,600
Oct 6, 2026
96.23
96.88
95.93
95.98
95.98
272,600
Oct 5, 2026
95.48
95.65
94.95
95.30
95.30
289,300
Oct 2, 2026
95.09
96.08
94.83
95.23
95.23
319,300
Oct 1, 2026
92.86
93.80
92.00
93.39
93.39
238,500
Sep 30, 2026
92.83
93.13
91.89
91.98
91.98
195,600
Sep 29, 2026
91.99
93.32
91.73
92.36
92.36
188,700
Sep 28, 2026
91.79
92.34
89.83
91.12
91.12
128,900
Sep 25, 2026
93.06
93.51
92.25
92.98
92.98
162,900
Sep 24, 2026
91.10
92.79
91.02
92.26
92.26
115,800
Sep 23, 2026
93.55
93.66
92.00
92.51
92.51
235,300
Sep 22, 2026
92.67
94.43
92.67
94.31
94.31
429,400
Sep 21, 2026
91.23
93.97
91.20
93.59
93.59
552,700
Sep 18, 2026
89.28
89.94
88.58
89.82
89.82
281,500
Sep 17, 2026
88.25
88.77
88.01
88.38
88.38
165,000
Sep 16, 2026
86.18
87.39
85.13
86.15
86.15
222,000
Sep 15, 2026
85.60
86.15
84.90
85.10
85.10
216,900
Sep 14, 2026
84.85
85.98
84.36
85.14
85.14
474,400
Sep 11, 2026
89.06
89.67
88.74
89.13
89.13
226,200
Sep 10, 2026
88.43
89.25
87.93
87.97
87.97
180,200
Sep 9, 2026
90.65
91.87
90.52
90.69
90.69
370,000
Sep 8, 2026
90.57
91.76
90.10
90.87
90.87
442,500
Sep 4, 2026
87.78
89.67
87.67
89.56
89.56
243,700
Sep 3, 2026
85.53
86.99
84.62
86.84
86.84
151,700
Sep 2, 2026
85.19
85.63
84.58
85.51
85.51
147,400
Sep 1, 2026
85.81
86.24
84.72
85.30
85.30
192,900
Aug 31, 2026
87.39
87.69
86.84
87.41
87.41
143,800
Aug 28, 2026
88.55
88.91
86.92
87.04
87.04
347,900
Aug 27, 2026
89.57
89.76
88.53
89.49
89.49
379,800
Aug 26, 2026
86.80
87.79
86.71
87.51
87.51
121,200
Aug 25, 2026
86.91
87.68
86.56
87.22
87.22
206,000
Aug 24, 2026
86.20
86.29
84.40
85.58
85.58
303,200
Aug 21, 2026
89.03
89.18
87.51
88.00
88.00
144,800
Aug 20, 2026
87.66
88.32
86.90
87.80
87.80
381,000
Aug 19, 2026
89.79
89.96
86.66
87.77
87.77
311,100
Aug 18, 2026
91.09
91.61
88.49
89.00
89.00
452,500
Aug 17, 2026
94.81
95.54
94.05
94.40
94.40
317,100
Aug 14, 2026
93.80
94.38
92.75
93.52
93.52
227,400
Aug 13, 2026
92.70
95.28
92.70
93.61
93.61
369,800
Aug 12, 2026
92.08
92.94
91.38
92.69
92.69
380,500
Aug 11, 2026
88.79
88.81
87.61
88.32
88.32
378,100
Aug 10, 2026
89.28
89.67
87.84
87.88
87.88
253,600
Aug 7, 2026
89.56
89.82
87.39
89.11
89.11
237,000
Aug 6, 2026
86.78
89.65
86.17
87.99
87.99
450,300
Aug 5, 2026
90.26
91.27
89.11
89.11
89.11
331,000
Aug 4, 2026
87.83
90.78
87.64
90.08
90.08
792,800
Aug 3, 2026
81.30
85.72
80.46
85.30
85.30
795,700
Jul 31, 2026
84.26
84.95
81.07
81.96
81.96
762,700
Jul 30, 2026
77.67
80.41
77.47
80.18
80.18
972,700
Jul 29, 2026
77.41
78.06
74.31
74.58
74.58
1,341,600
Jul 28, 2026
78.42
78.76
75.91
78.19
78.19
1,329,900
Jul 27, 2026
84.31
84.40
80.60
82.15
82.15
964,700
Jul 24, 2026
85.60
85.85
82.72
82.86
82.86
660,500
Jul 23, 2026
86.35
87.76
85.60
86.67
86.67
329,500
Jul 22, 2026
85.69
88.17
85.69
87.29
87.29
195,800
Jul 21, 2026
85.27
87.04
85.07
86.69
86.69
374,600
Jul 20, 2026
82.87
83.83
81.96
82.09
82.09
354,200
Jul 17, 2026
80.00
83.30
78.61
81.94
81.94
769,900
Jul 16, 2026
86.02
86.31
83.18
83.73
83.73
1,132,200
Jul 15, 2026
89.93
90.15
86.19
88.42
88.42
491,100
Jul 14, 2026
90.00
90.24
88.01
88.79
88.79
419,600
Jul 13, 2026
89.20
89.50
87.30
87.63
87.63
476,500
Jul 10, 2026
91.01
92.23
90.30
91.74
91.74
391,000
Jul 9, 2026
92.32
93.18
91.33
92.39
92.39
775,600
Jul 8, 2026
86.82
89.96
86.82
89.81
89.81
771,700
Jul 7, 2026
88.00
88.56
85.87
87.60
87.60
593,500
Jul 6, 2026
90.29
92.05
90.00
91.00
91.00
304,800
Jul 2, 2026
92.22
93.57
87.51
88.79
88.79
873,800
Jul 1, 2026
95.07
95.67
93.51
93.52
93.52
556,300
Jun 30, 2026
95.98
98.89
95.70
98.68
98.68
434,300
Jun 29, 2026
93.61
95.50
90.51
95.43
95.43
683,500
Jun 26, 2026
93.82
94.91
92.80
93.61
93.61
578,100
Jun 25, 2026
100.30
100.44
95.62
97.78
97.78
813,800
Jun 24, 2026
97.00
97.29
93.90
95.76
95.76
617,800
Jun 23, 2026
96.28
98.56
95.81
96.37
96.37
1,170,000
Jun 22, 2026
104.30
105.20
102.78
104.07
104.07
538,900
Jun 18, 2026
101.26
102.87
100.57
102.34
102.34
561,700
Jun 17, 2026
98.01
100.07
96.80
96.87
96.87
775,100
Jun 16, 2026
97.68
98.80
95.61
95.68
95.68
595,400
Jun 15, 2026
97.56
98.88
97.01
98.55
98.55
515,900
Jun 12, 2026
92.52
94.25
91.27
93.14
93.14
477,900
Jun 11, 2026
88.37
92.67
88.01
92.43
92.43
679,500
Jun 10, 2026
89.07
91.56
87.50
87.62
87.62
666,100
Jun 9, 2026
94.74
95.35
86.06
91.06
91.06
1,176,300
Jun 8, 2026
93.96
95.00
92.65
93.60
93.60
789,600
Jun 5, 2026
95.85
96.00
90.42
90.65
90.65
1,714,000
Jun 4, 2026
98.16
101.10
96.80
100.23
100.23
773,300
Jun 3, 2026
103.79
104.21
100.71
102.77
102.77
761,500
Jun 2, 2026
102.40
103.77
101.87
103.45
103.45
740,400
Jun 1, 2026
99.15
102.64
98.93
102.03
102.03
1,126,900
May 29, 2026
97.50
98.67
96.65
98.22
98.22
883,300
May 28, 2026
94.79
97.47
94.10
96.86
96.86
756,100
May 27, 2026
94.95
94.95
92.51
93.80
93.80
616,400
May 26, 2026
92.74
94.32
92.37
94.18
94.18
755,800
May 22, 2026
89.69
90.69
89.50
89.84
89.84
882,000
May 21, 2026
86.37
88.83
86.18
88.74
88.74
795,400
May 20, 2026
84.35
86.42
84.18
86.30
86.30
443,400
May 19, 2026
82.18
84.77
81.19
83.57
83.57
467,100
May 18, 2026
86.32
86.44
82.80
84.18
84.18
1,075,700
May 15, 2026
85.68
86.64
84.80
85.49
85.49
604,500
May 14, 2026
87.57
89.07
87.20
88.78
88.78
651,100
May 13, 2026
87.24
89.07
86.15
88.58
88.58
1,317,900
May 12, 2026
84.81
85.59
81.81
84.24
84.24
815,000
May 11, 2026
85.60
87.40
85.60
86.84
86.84
767,200
May 8, 2026
84.51
86.22
84.51
86.18
86.18
638,700
May 7, 2026
85.59
85.74
83.30
83.91
83.91
872,400
May 6, 2026
84.49
85.96
83.61
85.87
85.87
885,900
May 5, 2026
81.48
82.90
81.41
82.34
82.34
1,223,300
May 4, 2026
80.37
81.33
79.62
80.43
80.43
1,150,100
May 1, 2026
77.89
79.56
77.89
79.30
79.30
532,400
Apr 30, 2026
77.81
78.05
76.00
77.99
77.99
478,100
Apr 29, 2026
76.16
76.67
75.50
76.43
76.43
606,600
Apr 28, 2026
75.23
76.45
74.70
75.64
75.64
637,000
Apr 27, 2026
78.68
78.84
77.30
78.55
78.55
504,200
Apr 24, 2026
78.19
79.41
77.50
79.19
79.19
679,800
Apr 23, 2026
77.45
78.62
76.04
77.16
77.16
642,700
Apr 22, 2026
77.22
78.46
76.76
78.39
78.39
653,500
Apr 21, 2026
76.16
76.63
75.40
75.74
75.74
428,500
Apr 20, 2026
75.50
75.84
74.68
75.84
75.84
462,700
Apr 17, 2026
75.04
75.29
74.65
75.09
75.09
449,600
Apr 16, 2026
73.62
74.43
72.89
74.24
74.24
564,600
Apr 15, 2026
72.55
73.17
72.00
73.16
73.16
384,900
Apr 14, 2026
72.09
73.48
71.67
73.46
73.46
518,700
Apr 13, 2026
68.82
71.07
68.82
71.00
71.00
365,100
Apr 10, 2026
68.89
69.99
68.81
69.40
69.40
557,900
Apr 9, 2026
67.79
68.58
67.03
68.57
68.57
539,100
Apr 8, 2026
68.43
68.90
66.85
67.92
67.92
392,700
Apr 7, 2026
63.55
64.60
62.78
64.60
64.60
440,500
Apr 6, 2026
63.68
64.23
63.40
64.03
64.03
429,100
Apr 2, 2026
61.24
63.56
60.80
63.32
63.32
337,000
Apr 1, 2026
63.85
65.00
63.76
64.29
64.29
438,400
Mar 31, 2026
59.32
61.94
59.22
61.85
61.85
331,500
Mar 30, 2026
61.17
61.19
58.52
59.06
59.06
303,000
Mar 27, 2026
61.04
61.22
60.04
60.28
60.28
334,800
Mar 26, 2026
63.30
63.39
61.33
61.40
61.40
315,400
Mar 25, 2026
65.00
65.56
64.68
65.01
65.01
335,700
Mar 24, 2026
63.54
64.11
63.22
63.69
63.69
221,600
Mar 23, 2026
63.66
64.92
63.42
63.88
63.88
328,500
Mar 20, 2026
64.51
64.51
62.08
62.53
62.53
371,300
Mar 19, 2026
63.73
65.59
63.45
65.22
65.22
233,100
Mar 18, 2026
66.27
66.91
65.92
66.00
66.00
305,300
Mar 17, 2026
65.16
65.44
64.79
65.29
65.29
233,900
Mar 16, 2026
64.61
65.50
64.61
65.05
65.05
219,100
Mar 13, 2026
63.60
64.28
62.58
62.76
62.76
226,100
Mar 12, 2026
64.04
64.41
62.98
63.23
63.23
527,800
Mar 11, 2026
65.16
65.95
65.00
65.40
65.40
205,000
Mar 10, 2026
65.07
66.46
64.86
65.32
65.32
475,800
Mar 9, 2026
60.99
64.05
60.99
63.93
63.93
305,800
Mar 6, 2026
61.03
62.12
60.56
60.90
60.90
349,000
Mar 5, 2026
62.09
62.95
60.94
62.08
62.08
299,700
Mar 4, 2026
61.52
63.03
61.43
62.50
62.50
502,100
Mar 3, 2026
60.94
61.70
59.59
61.32
61.32
489,400
Mar 2, 2026
62.47
63.94
62.39
63.74
63.74
265,500
Feb 27, 2026
63.46
64.19
63.31
63.89
63.89
255,200
Feb 26, 2026
65.86
65.86
63.82
64.79
64.79
232,100
Feb 25, 2026
65.17
65.73
65.06
65.66
65.66
223,400
Feb 24, 2026
64.77
65.60
64.19
65.29
65.29
232,200
Feb 23, 2026
64.62
64.64
63.41
63.84
63.84
459,000
Feb 20, 2026
65.10
66.84
65.10
66.31
66.31
458,300
Feb 19, 2026
64.03
64.45
63.50
64.39
64.39
197,400
Feb 18, 2026
63.59
64.89
63.42
64.23
64.23
213,400
Feb 17, 2026
63.00
64.02
62.31
63.67
63.67
240,100
Feb 13, 2026
62.90
63.87
62.01
63.34
63.34
318,000
Feb 12, 2026
63.93
64.10
61.92
62.32
62.32
242,600
Feb 11, 2026
63.40
63.44
61.74
62.72
62.72
155,700
Feb 10, 2026
63.10
63.31
62.43
62.74
62.74
166,900
Feb 9, 2026
60.91
62.96
60.75
62.69
62.69
314,200
Feb 6, 2026
59.02
60.99
59.02
60.77
60.77
269,200
Feb 5, 2026
58.20
59.17
57.66
58.28
58.28
344,600
Feb 4, 2026
61.49
61.49
58.58
59.36
59.36
381,300
Feb 3, 2026
63.30
63.43
60.72
61.90
61.90
424,800
Feb 2, 2026
61.49
62.89
61.49
62.42
62.42
341,000
Jan 30, 2026
63.00
63.49
61.60
61.79
61.79
734,700
Jan 29, 2026
63.96
64.00
61.60
63.39
63.39
634,700
Jan 28, 2026
64.46
64.49
63.55
63.94
63.94
311,000
Jan 27, 2026
63.01
63.80
62.90
63.63
63.63
381,400
Jan 26, 2026
61.57
62.24
61.57
61.80
61.80
229,800
Jan 23, 2026
61.52
61.88
61.00
61.57
61.57
183,900
Jan 22, 2026
61.99
62.13
61.41
61.85
61.85
285,400
Jan 21, 2026
60.44
61.37
59.99
60.77
60.77
306,900
Jan 20, 2026
60.01
60.65
59.51
59.60
59.60
499,100
Jan 16, 2026
61.92
61.94
61.21
61.70
61.70
303,100
Jan 15, 2026
61.92
62.21
61.35
61.47
61.47
350,700
Jan 14, 2026
61.42
61.45
60.45
61.02
61.02
375,800
Jan 13, 2026
61.81
62.08
61.30
61.65
61.65
304,300
Jan 12, 2026
60.74
62.20
60.73
62.07
62.07
499,100
Jan 9, 2026
60.59
61.26
60.28
61.12
61.12
314,200
Jan 8, 2026
61.26
61.26
60.08
60.34
60.34
205,000
Jan 7, 2026
61.16
61.61
60.90
61.32
61.32
362,400
Jan 6, 2026
61.09
61.36
60.62
61.25
61.25
747,100
Jan 5, 2026
61.42
61.53
60.51
60.81
60.81
338,700
Jan 2, 2026
60.39
61.00
59.89
60.39
60.39
261,200
Dec 31, 2025
59.58
59.58
58.84
58.96
58.96
179,900
Dec 30, 2025
59.28
59.77
59.28
59.30
59.30
340,600
Dec 29, 2025
1.681
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
58.72
59.42
58.71
59.22
59.22
283,000
Dec 26, 2025
61.36
61.41
60.82
61.01
59.33
411,600
Dec 24, 2025
60.91
61.09
60.79
61.07
59.39
107,900
Dec 23, 2025
60.45
60.95
60.13
60.88
59.20
219,000
Dec 22, 2025
60.95
60.95
60.40
60.67
59.00
320,700
Dec 19, 2025
58.62
60.13
58.59
59.95
58.30
266,100
Dec 18, 2025
58.24
58.72
57.81
58.10
56.50
309,100
Dec 17, 2025
59.00
59.00
56.89
56.92
55.35
319,900
Dec 16, 2025
58.26
58.87
58.01
58.64
57.02
378,600
Dec 15, 2025
60.00
60.17
58.70
58.73
57.11
586,100
Dec 12, 2025
61.66
61.77
59.38
59.64
58.00
443,000
Dec 11, 2025
61.79
62.21
60.73
62.20
60.49
326,400
Dec 10, 2025
62.39
63.08
62.06
62.93
61.20
201,500
Dec 9, 2025
62.11
62.56
61.80
62.46
60.74
245,600
Dec 8, 2025
62.39
62.61
61.82
62.48
60.76
231,000
Dec 5, 2025
61.99
62.31
61.64
62.07
60.36
313,900
Dec 4, 2025
61.24
61.53
60.71
61.39
59.70
575,600
Dec 3, 2025
60.31
61.12
59.90
61.04
59.36
313,600
Dec 2, 2025
61.00
61.66
60.47
60.66
58.99
292,500
Dec 1, 2025
59.54
60.69
59.38
60.34
58.68
250,400
Nov 28, 2025
59.81
60.17
59.75
60.14
58.48
198,600
Nov 26, 2025
59.62
59.99
59.13
59.75
58.10
513,600
Nov 25, 2025
58.43
58.96
57.31
58.82
57.20
600,500
Nov 24, 2025
57.78
59.38
57.63
59.23
57.60
387,800
Nov 21, 2025
56.78
57.73
55.52
57.02
55.45
657,300
Nov 20, 2025
60.94
60.94
56.95
57.11
55.54
625,400
Nov 19, 2025
59.01
59.96
58.51
59.21
57.58
238,000
Nov 18, 2025
58.95
59.70
58.14
59.04
57.41
490,600
Nov 17, 2025
60.30
61.22
59.18
59.79
58.14
371,600
Nov 14, 2025
59.09
61.38
58.85
60.50
58.83
540,100
Nov 13, 2025
62.24
62.30
60.08
60.54
58.87
1,090,900
Nov 12, 2025
63.68
63.68
62.41
62.70
60.97
338,800
Nov 11, 2025
63.98
63.98
62.92
63.27
61.53
378,600
Nov 10, 2025
64.06
64.45
63.55
64.31
62.54
570,100
Nov 7, 2025
61.92
62.48
60.70
62.44
60.72
945,700
Nov 6, 2025
64.69
64.78
62.65
62.93
61.20
1,590,800
Nov 5, 2025
64.29
65.17
63.85
64.69
62.91
368,200
Nov 4, 2025
65.16
65.96
64.32
64.45
62.67
620,700
Nov 3, 2025
68.04
68.12
66.94
67.25
65.40
483,800
Oct 31, 2025
67.33
67.55
66.41
67.03
65.18
470,100
Oct 30, 2025
67.07
67.35
66.21
66.36
64.53
519,400
