Free Trial

Roundhill Generative AI & Technology ETF (CHAT) Chart & Stock Price History

→ Why Big Pharma is Investing Billions in This Biotech (From Behind the Markets) (Ad)
Free CHAT Stock Alerts
$33.72
+0.83 (+2.52%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

Roundhill Generative AI & Technology ETF Stock Price Performance

5 Day
Performance
+4.59%
1 Month
Performance
-5.23%
3 Month
Performance
+3.28%
6 Month
Performance
+32.86%
Year-To-Date
Performance
+9.16%
Receive CHAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Roundhill Generative AI & Technology ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Why Big Pharma is Investing Billions in This Biotech
If you're on the hunt for a great biotech stock under $20... you need to see this video.
Watch my exclusive report here>>>

CHAT Stock Chart for Saturday, April, 27, 2024

CHAT Chart by TradingView

Roundhill Generative AI & Technology ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$32.89$33.72
+2.52%		$33.88$33.3958,177 shs$139.26 million
04/25/2024$33.04$32.89
-0.45%		$33.00$32.0478,419 shs$135.84 million
04/24/2024$32.91$33.04
+0.40%		$33.51$32.8128,579 shs$136.46 million
04/23/2024$32.24$32.91
+2.08%		$33.01$32.5478,855 shs$135.92 million
04/22/2024$31.88$32.24
+1.13%		$32.49$31.8166,999 shs$133.15 million
04/19/2024$33.19$31.88
-3.95%		$33.00$31.8174,107 shs$131.66 million
04/18/2024$33.21$33.19
-0.06%		$33.59$33.0431,863 shs$99.57 million
04/17/2024$33.77$33.21
-1.66%		$34.07$33.2147,910 shs$99.63 million
04/16/2024$33.65$33.77
+0.36%		$33.92$33.4274,558 shs$101.31 million
04/15/2024$34.45$33.65
-2.32%		$34.78$33.65208,400 shs$100.95 million
04/12/2024$35.31$34.45
-2.44%		$34.86$34.3780,651 shs$103.35 million
04/11/2024$34.84$35.31
+1.35%		$35.35$34.8463,318 shs$105.93 million
04/10/2024$35.11$34.84
-0.77%		$34.96$34.6856,228 shs$104.52 million
04/09/2024$35.12$35.11
-0.03%		$35.37$34.71154,094 shs$105.33 million
04/08/2024$35.27$35.12
-0.43%		$35.36$35.02109,784 shs$105.36 million
04/05/2024$34.88$35.27
+1.12%		$35.42$34.85115,800 shs$105.81 million
04/04/2024$35.48$34.88
-1.69%		$35.96$34.81293,655 shs$104.64 million
04/03/2024$35.41$35.48
+0.20%		$35.65$35.13183,291 shs$106.44 million
04/02/2024$35.80$35.41
-1.09%		$35.44$35.0176,184 shs$106.23 million
04/01/2024$35.59$35.80
+0.59%		$36.03$35.60121,017 shs$107.40 million
03/29/2024$35.59$35.59$35.78$35.5342,987 shs$106.77 million
03/28/2024$35.58$35.59
+0.03%		$35.78$35.5342,978 shs$106.77 million
03/27/2024$35.70$35.58
-0.34%		$35.86$35.2971,397 shs$106.74 million
03/26/2024$35.83$35.70
-0.36%		$36.01$35.6563,745 shs$107.10 million
03/25/2024$35.89$35.83
-0.17%		$35.97$35.4777,363 shs$107.49 million
03/22/2024$35.84$35.89
+0.14%		$36.00$35.6771,234 shs$107.67 million
03/21/2024$35.63$35.84
+0.59%		$36.13$35.80101,781 shs$107.52 million
03/20/2024$35.19$35.63
+1.25%		$35.64$35.1068,187 shs$106.89 million
03/19/2024$35.38$35.19
-0.54%		$35.24$34.62103,575 shs$105.57 million
03/18/2024$34.93$35.38
+1.29%		$35.62$35.1861,832 shs$106.14 million
03/15/2024$35.60$35.00
-1.69%		$35.26$34.8885,258 shs$105 million
03/14/2024$36.09$35.60
-1.36%		$36.01$35.4047,391 shs$106.80 million
03/13/2024$36.37$36.09
-0.77%		$36.29$36.0373,083 shs$108.27 million
03/12/2024$35.49$36.37
+2.48%		$36.37$35.5286,206 shs$109.11 million
03/11/2024$35.85$35.49
-1.00%		$35.67$35.29107,516 shs$106.47 million
03/08/2024$36.80$35.85
-2.58%		$36.97$35.69161,721 shs$107.55 million
03/07/2024$36.19$36.80
+1.69%		$36.84$36.18107,805 shs$110.40 million
03/06/2024$35.66$36.19
+1.49%		$36.43$35.90129,581 shs$108.57 million
03/05/2024$36.35$35.66
-1.90%		$36.15$35.44132,247 shs$106.98 million
03/04/2024$36.17$36.35
+0.50%		$36.60$36.25184,748 shs$109.05 million
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
03/01/2024$35.35$36.17
+2.32%		$36.23$35.61118,020 shs$108.51 million
02/29/2024$34.80$35.35
+1.58%		$35.41$34.9282,212 shs$106.05 million
02/28/2024$35.27$34.80
-1.33%		$35.05$34.7189,179 shs$104.40 million
02/27/2024$35.16$35.27
+0.31%		$35.33$35.07106,246 shs$105.81 million
02/26/2024$34.95$35.16
+0.60%		$35.33$35.00149,283 shs$105.48 million
02/23/2024$35.18$34.95
-0.65%		$35.53$34.75142,081 shs$104.85 million
02/22/2024$33.52$35.18
+4.95%		$35.26$34.55137,102 shs$105.54 million
02/21/2024$33.85$33.52
-0.97%		$33.57$33.2066,094 shs$100.56 million
02/20/2024$34.29$33.85
-1.28%		$34.16$33.3093,709 shs$101.55 million
02/19/2024$34.29$34.29$35.22$34.2584,100 shs$102.87 million
02/16/2024$35.15$34.30
-2.42%		$35.22$34.2584,078 shs$102.90 million
02/15/2024$34.95$35.15
+0.57%		$35.23$34.8687,023 shs$105.45 million
02/14/2024$34.06$34.95
+2.61%		$34.95$34.4978,982 shs$104.85 million
02/13/2024$34.72$34.06
-1.90%		$34.37$33.6286,165 shs$102.18 million
02/12/2024$34.68$34.72
+0.12%		$35.24$34.59198,196 shs$104.16 million
02/09/2024$34.01$34.68
+1.97%		$34.71$34.1879,041 shs$104.04 million
02/08/2024$33.88$34.01
+0.38%		$34.18$33.8062,049 shs$102.03 million
02/07/2024$33.64$33.88
+0.71%		$33.91$33.4793,957 shs$101.64 million
02/06/2024$33.49$33.64
+0.45%		$33.84$33.2083,527 shs$100.92 million
02/05/2024$33.41$33.49
+0.24%		$33.52$33.0063,730 shs$100.47 million
02/02/2024$32.43$33.41
+3.02%		$33.47$32.8163,875 shs$100.23 million
02/01/2024$31.90$32.43
+1.66%		$32.48$32.0547,577 shs$97.29 million
01/31/2024$32.75$31.90
-2.60%		$32.31$31.8595,134 shs$95.70 million
01/30/2024$33.00$32.75
-0.76%		$33.03$32.6928,826 shs$98.25 million
01/29/2024$32.65$33.00
+1.07%		$33.03$32.6237,442 shs$99 million
01/26/2024$32.86$32.65
-0.64%		$32.95$32.6159,483 shs$97.95 million

Related Companies:
This page (NYSEARCA:CHAT) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders