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%
CHAT — Roundhill Generative AI & Technology ETF
NYSE ArcaRoundhill Generative AI & Technology ETF
$95.23
+1.84(+1.97%)
- O
- 95.09
- H
- 96.08
- L
- 94.83
- V
- 319.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$95.23
Period Return+192.84%
Period High$105.20
Period Low$32.08
Avg Daily Volume392.5K
Total Trading Days365
CHAT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $95.09 | $96.08 | $94.83 | $95.23 | +$1.84 | +1.97% | 319,029 | $95.32 | $94.83 $96.08 |
| Oct 1, 2026 | $92.86 | $93.80 | $92.00 | $93.39 | +$1.41 | +1.53% | 238,644 | $93.22 | $92.00 $93.80 |
| Sep 30, 2026 | $92.83 | $93.13 | $91.89 | $91.98 | $-0.38 | -0.41% | 195,579 | $92.33 | $91.89 $93.13 |
| Sep 29, 2026 | $91.99 | $93.32 | $91.73 | $92.36 | +$1.24 | +1.36% | 188,794 | $92.40 | $91.73 $93.32 |
| Sep 28, 2026 | $91.79 | $92.34 | $89.83 | $91.12 | $-1.86 | -2.00% | 130,146 | $91.07 | $89.83 $92.34 |
| Sep 25, 2026 | $93.06 | $93.52 | $92.25 | $92.98 | +$0.72 | +0.78% | 162,993 | $93.02 | $92.25 $93.52 |
| Sep 24, 2026 | $91.10 | $92.79 | $91.02 | $92.26 | $-0.25 | -0.27% | 115,875 | $91.81 | $91.02 $92.79 |
| Sep 23, 2026 | $93.55 | $93.66 | $92.00 | $92.51 | $-1.80 | -1.91% | 235,337 | $92.56 | $92.00 $93.66 |
| Sep 22, 2026 | $92.67 | $94.43 | $92.67 | $94.31 | +$0.72 | +0.77% | 429,863 | $93.88 | $92.67 $94.43 |
| Sep 21, 2026 | $91.23 | $93.97 | $91.20 | $93.59 | +$3.77 | +4.20% | 555,974 | $93.18 | $91.20 $93.97 |
| Sep 18, 2026 | $89.28 | $89.95 | $88.58 | $89.82 | +$1.44 | +1.63% | 281,702 | $89.17 | $88.58 $89.95 |
| Sep 17, 2026 | $88.25 | $88.77 | $88.01 | $88.38 | +$2.23 | +2.59% | 165,675 | $88.44 | $88.01 $88.77 |
| Sep 16, 2026 | $86.18 | $87.39 | $85.13 | $86.15 | +$1.05 | +1.23% | 223,844 | $86.43 | $85.13 $87.39 |
| Sep 15, 2026 | $85.60 | $86.16 | $84.90 | $85.10 | $-0.04 | -0.05% | 216,876 | $85.38 | $84.90 $86.16 |
| Sep 14, 2026 | $84.85 | $85.98 | $84.36 | $85.14 | $-3.99 | -4.48% | 475,633 | $85.19 | $84.36 $85.98 |
| Sep 11, 2026 | $89.06 | $89.67 | $88.74 | $89.13 | +$1.16 | +1.32% | 226,910 | $89.22 | $88.74 $89.67 |
| Sep 10, 2026 | $88.43 | $89.25 | $87.93 | $87.97 | $-2.72 | -3.00% | 181,089 | $88.51 | $87.93 $89.25 |
| Sep 9, 2026 | $90.65 | $91.87 | $90.52 | $90.69 | $-0.18 | -0.20% | 370,592 | $91.02 | $90.52 $91.87 |
| Sep 8, 2026 | $90.57 | $91.76 | $90.10 | $90.87 | +$1.31 | +1.46% | 442,606 | $91.06 | $90.10 $91.76 |
| Sep 4, 2026 | $87.78 | $89.67 | $87.67 | $89.56 | +$2.72 | +3.13% | 244,430 | $89.01 | $87.67 $89.67 |
| Sep 3, 2026 | $85.53 | $86.99 | $84.62 | $86.84 | +$1.33 | +1.56% | 151,917 | $86.35 | $84.62 $86.99 |
| Sep 2, 2026 | $85.19 | $85.63 | $84.58 | $85.51 | +$0.21 | +0.25% | 147,549 | $85.22 | $84.58 $85.63 |
| Sep 1, 2026 | $85.81 | $86.24 | $84.72 | $85.30 | $-2.11 | -2.41% | 193,357 | $85.53 | $84.72 $86.24 |
| Aug 31, 2026 | $87.39 | $87.69 | $86.84 | $87.41 | +$0.37 | +0.43% | 144,356 | $87.19 | $86.84 $87.69 |
| Aug 28, 2026 | $88.55 | $88.91 | $86.92 | $87.04 | $-2.45 | -2.74% | 347,976 | $87.53 | $86.92 $88.91 |
| Aug 27, 2026 | $89.57 | $89.76 | $88.53 | $89.49 | +$1.98 | +2.26% | 379,871 | $89.22 | $88.53 $89.76 |
| Aug 26, 2026 | $86.80 | $87.79 | $86.71 | $87.51 | +$0.29 | +0.33% | 121,808 | $87.43 | $86.71 $87.79 |
| Aug 25, 2026 | $86.91 | $87.68 | $86.56 | $87.22 | +$1.64 | +1.92% | 205,965 | $87.06 | $86.56 $87.68 |
| Aug 24, 2026 | $86.20 | $86.29 | $84.40 | $85.58 | $-2.42 | -2.75% | 303,372 | $85.34 | $84.40 $86.29 |
| Aug 21, 2026 | $89.03 | $89.18 | $87.51 | $88.00 | +$0.20 | +0.23% | 145,082 | $88.24 | $87.51 $89.18 |