MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CABZ — Roundhill Robotaxi, Autonomous Vehicles & Technology ETF
Cboe BZXRoundhill Robotaxi, Autonomous Vehicles & Technology ETF
$19.77
+0.06(+0.32%)
- O
- 19.77
- H
- 19.77
- L
- 19.77
- V
- 582.15
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.77
Period Return-20.14%
Period High$28.49
Period Low$19.20
Avg Daily Volume2.7K
Total Trading Days181
CABZ — Historical OHLCV Price & Volume Table
Jan 14, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.77 | $19.77 | $19.77 | $19.77 | +$0.06 | +0.32% | 582 | $19.85 | $19.77 $19.77 |
| Oct 1, 2026 | $19.71 | $19.71 | $19.71 | $19.71 | $-0.05 | -0.26% | 200 | $19.69 | $19.71 $19.71 |
| Sep 30, 2026 | $19.76 | $19.76 | $19.76 | $19.76 | +$0.07 | +0.37% | 87 | $19.84 | $19.76 $19.76 |
| Sep 29, 2026 | $20.00 | $20.00 | $19.67 | $19.69 | $-0.32 | -1.60% | 4,367 | $19.71 | $19.67 $20.00 |
| Sep 28, 2026 | $20.01 | $20.01 | $20.01 | $20.01 | $-0.40 | -1.94% | 308 | $20.18 | $20.01 $20.01 |
| Sep 25, 2026 | $20.00 | $20.40 | $20.00 | $20.40 | +$0.01 | +0.03% | 344 | $20.22 | $20.00 $20.40 |
| Sep 24, 2026 | $20.32 | $20.39 | $20.32 | $20.39 | $-0.06 | -0.29% | 1,018 | $20.28 | $20.32 $20.39 |
| Sep 23, 2026 | $21.07 | $21.07 | $20.45 | $20.45 | $-0.35 | -1.66% | 658 | $20.55 | $20.45 $21.07 |
| Sep 22, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | +$0.08 | +0.39% | 620 | $20.79 | $20.80 $20.80 |
| Sep 21, 2026 | $21.97 | $21.97 | $20.48 | $20.72 | +$0.45 | +2.22% | 5,458 | $20.61 | $20.48 $21.97 |
| Sep 18, 2026 | $20.22 | $20.27 | $20.19 | $20.27 | $-0.10 | -0.49% | 701 | $20.22 | $20.19 $20.27 |
| Sep 17, 2026 | $20.79 | $20.79 | $20.31 | $20.37 | +$0.36 | +1.81% | 849 | $20.51 | $20.31 $20.79 |
| Sep 16, 2026 | $20.10 | $20.10 | $20.01 | $20.01 | $-0.03 | -0.13% | 369 | $20.11 | $20.01 $20.10 |
| Sep 15, 2026 | $20.03 | $20.03 | $20.03 | $20.03 | $-0.34 | -1.66% | 270 | $20.22 | $20.03 $20.03 |
| Sep 14, 2026 | $20.42 | $20.42 | $20.37 | $20.37 | $-0.20 | -0.98% | 525 | $20.45 | $20.37 $20.42 |
| Sep 11, 2026 | $20.66 | $20.66 | $20.57 | $20.57 | +$0.15 | +0.76% | 246 | $20.66 | $20.57 $20.66 |
| Sep 10, 2026 | $20.42 | $20.42 | $20.42 | $20.42 | $-0.30 | -1.43% | 117 | $20.82 | $20.42 $20.42 |
| Sep 9, 2026 | $20.96 | $20.96 | $20.71 | $20.71 | $-0.43 | -2.03% | 1,181 | $20.95 | $20.71 $20.96 |
| Sep 8, 2026 | $21.81 | $21.81 | $21.13 | $21.14 | $-0.14 | -0.67% | 1,808 | $21.38 | $21.13 $21.81 |
| Sep 4, 2026 | $21.29 | $21.29 | $21.29 | $21.29 | +$0.07 | +0.33% | 355 | $21.26 | $21.29 $21.29 |
| Sep 3, 2026 | $21.37 | $21.37 | $21.00 | $21.22 | +$0.45 | +2.18% | 1,995 | $21.05 | $21.00 $21.37 |
| Sep 2, 2026 | $20.54 | $20.76 | $20.54 | $20.76 | +$0.08 | +0.41% | 449 | $20.63 | $20.54 $20.76 |
| Sep 1, 2026 | $20.72 | $20.81 | $20.68 | $20.68 | $-0.35 | -1.68% | 832 | $20.78 | $20.68 $20.81 |
| Aug 31, 2026 | $21.18 | $21.18 | $21.03 | $21.03 | $-0.38 | -1.76% | 297 | $21.11 | $21.03 $21.18 |
| Aug 28, 2026 | $21.41 | $21.41 | $21.41 | $21.41 | $-0.08 | -0.38% | 393 | $21.48 | $21.41 $21.41 |
| Aug 27, 2026 | $21.43 | $21.49 | $21.42 | $21.49 | +$0.23 | +1.09% | 446 | $21.42 | $21.42 $21.49 |
| Aug 26, 2026 | $21.31 | $21.31 | $21.26 | $21.26 | $-0.27 | -1.27% | 369 | $21.27 | $21.26 $21.31 |
| Aug 25, 2026 | $21.55 | $21.57 | $21.53 | $21.53 | +$0.22 | +1.01% | 838 | $21.51 | $21.53 $21.57 |
| Aug 24, 2026 | $21.32 | $21.32 | $21.32 | $21.32 | $-0.91 | -4.08% | 161 | $21.55 | $21.32 $21.32 |
| Aug 21, 2026 | $22.05 | $22.22 | $22.05 | $22.22 | +$0.35 | +1.59% | 1,239 | $22.08 | $22.05 $22.22 |