Roundhill Generative AI & Technology ETF (CHAT) Historical Stock Data
58.10 ↑1.18 (2.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHAT is down -0.36% a day on average. There have been 19 days where Roundhill Generative AI & Technology ETF closed green and 11 days where CHAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 58.24 | 58.10 | ↓$0.14 (-0.24%) | 57.81 | 58.72 | 307.44K |
| 2025-12-17 | 59.00 | 56.92 | ↓$2.08 (-3.53%) | 56.89 | 59.00 | 319.67K |
| 2025-12-16 | 58.26 | 58.64 | ↑$0.38 (0.65%) | 58.04 | 58.87 | 378.46K |
| 2025-12-15 | 60.00 | 58.73 | ↓$1.27 (-2.12%) | 58.70 | 60.17 | 585.40K |
| 2025-12-12 | 61.66 | 59.64 | ↓$2.02 (-3.28%) | 59.38 | 61.77 | 436.58K |
| 2025-12-11 | 61.79 | 62.20 | ↑$0.41 (0.66%) | 60.73 | 62.21 | 316.84K |
| 2025-12-10 | 62.39 | 62.93 | ↑$0.54 (0.87%) | 62.06 | 63.08 | 200.88K |
| 2025-12-09 | 62.11 | 62.46 | ↑$0.35 (0.56%) | 61.81 | 62.56 | 222.94K |
| 2025-12-08 | 62.39 | 62.48 | ↑$0.09 (0.14%) | 61.88 | 62.61 | 227.81K |
| 2025-12-05 | 61.99 | 62.07 | ↑$0.08 (0.13%) | 61.64 | 62.31 | 313.41K |
| 2025-12-04 | 61.24 | 61.39 | ↑$0.15 (0.24%) | 60.71 | 61.53 | 568.21K |
| 2025-12-03 | 60.31 | 61.04 | ↑$0.73 (1.21%) | 59.90 | 61.12 | 311.34K |
| 2025-12-02 | 61.00 | 60.66 | ↓$0.34 (-0.56%) | 60.47 | 61.66 | 289.17K |
| 2025-12-01 | 59.54 | 60.34 | ↑$0.80 (1.34%) | 59.38 | 60.69 | 248.94K |
| 2025-11-28 | 59.81 | 60.14 | ↑$0.33 (0.55%) | 59.76 | 60.17 | 196.64K |
| 2025-11-26 | 59.62 | 59.75 | ↑$0.13 (0.22%) | 59.13 | 59.99 | 510.74K |
| 2025-11-25 | 58.43 | 58.82 | ↑$0.39 (0.67%) | 57.31 | 58.96 | 560.95K |
| 2025-11-24 | 57.78 | 59.23 | ↑$1.45 (2.51%) | 57.63 | 59.38 | 386K |
| 2025-11-21 | 56.78 | 57.02 | ↑$0.24 (0.42%) | 55.52 | 57.71 | 656.87K |
| 2025-11-20 | 60.94 | 57.11 | ↓$3.83 (-6.28%) | 56.95 | 60.94 | 610.72K |
| 2025-11-19 | 59.01 | 59.21 | ↑$0.20 (0.34%) | 58.51 | 59.96 | 221.10K |
| 2025-11-18 | 58.95 | 59.04 | ↑$0.09 (0.15%) | 58.14 | 59.70 | 489.62K |
| 2025-11-17 | 60.30 | 59.79 | ↓$0.51 (-0.85%) | 59.18 | 61.22 | 371.01K |
| 2025-11-14 | 59.09 | 60.50 | ↑$1.41 (2.39%) | 58.85 | 61.36 | 536.05K |
| 2025-11-13 | 62.24 | 60.54 | ↓$1.70 (-2.73%) | 60.08 | 62.30 | 1.09M |
| 2025-11-12 | 63.68 | 62.70 | ↓$0.98 (-1.54%) | 62.41 | 63.68 | 337.20K |
| 2025-11-11 | 63.98 | 63.27 | ↓$0.71 (-1.11%) | 62.92 | 63.98 | 377.64K |
| 2025-11-10 | 64.06 | 64.31 | ↑$0.25 (0.39%) | 63.55 | 64.45 | 566.10K |
| 2025-11-07 | 61.92 | 62.44 | ↑$0.52 (0.84%) | 60.72 | 62.48 | 0.94M |
| 2025-11-06 | 64.69 | 62.93 | ↓$1.76 (-2.72%) | 62.66 | 64.78 | 1.59M |
Create an account or log in to view more rows.
$CHAT I still don’t wanna buy it
$CHAT volume = money
$CHAT this sell-off is meh.
$CHAT buy
$CHAT looks good
$CHAT make it rain
let’s see some green
$CHAT bought more
$CHAT I'll say it again slowwwllyyyy! Better stocks to short by far
$CHAT ugh oh
we heatin back up
$CHAT Was last two days consolidation??