Stock listing
NYSE Arca:CHAT Roundhill Generative AI & Technology ETF Stock
Follow Roundhill Generative AI & Technology ETF into a list and get an email when it puts out news.
Share price · AMEX:CHAT
$72.52 USD -2.81 (-3.7%)
Close on Nov 2, 2026
- Day range
- $72.41 – $76.45 USDNov 2, 2026
- Volume
- 573,050 sharesNov 2, 2026
- 52-week range
- $55.52 – $105.20 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $28.43M USDMedian day 303,200 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:CHAT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $72.52 | -2.81 | -3.7% | $76.45 | $76.45 | $72.41 | 573,050 | |
| $75.33 | -5.78 | -7.1% | $76.54 | $76.74 | $73.81 | 466,510 | |
| $81.11 | -2.16 | -2.6% | $81.16 | $81.72 | $80.41 | 212,001 | |
| $83.27 | +2.10 | +2.6% | $82.78 | $83.41 | $82.19 | 367,076 | |
| $81.17 | +2.77 | +3.5% | $79.73 | $81.57 | $79.62 | 347,809 | |
| $78.40 | +1.31 | +1.7% | $77.64 | $79.24 | $76.98 | 193,998 | |
| $77.09 | +0.65 | +0.9% | $76.47 | $77.80 | $75.96 | 353,000 | |
| $76.44 | -4.78 | -5.9% | $78.65 | $78.96 | $75.90 | 602,800 | |
| $81.22 | +1.45 | +1.8% | $81.30 | $81.63 | $80.13 | 476,000 | |
| $79.77 | -0.58 | -0.7% | $79.12 | $80.69 | $78.19 | 682,700 | |
| $80.35 | +1.32 | +1.7% | $81.37 | $81.81 | $80.09 | 449,900 | |
| $79.03 | -4.26 | -5.1% | $82.28 | $82.50 | $78.55 | 497,400 | |
| $83.29 | -1.34 | -1.6% | $80.84 | $83.41 | $79.83 | 565,600 | |
| $84.63 | -4.54 | -5.1% | $87.07 | $87.27 | $84.37 | 550,400 | |
| $89.17 | -0.53 | -0.6% | $87.47 | $89.25 | $87.13 | 336,600 | |
| $89.70 | -2.52 | -2.7% | $91.28 | $91.28 | $89.39 | 175,900 | |
| $92.22 | +0.82 | +0.9% | $92.79 | $93.00 | $91.53 | 171,300 | |
| $91.40 | -3.40 | -3.6% | $93.52 | $93.95 | $90.65 | 273,700 | |
| $94.80 | -1.18 | -1.2% | $94.24 | $94.89 | $93.39 | 227,600 | |
| $95.98 | +0.68 | +0.7% | $96.23 | $96.88 | $95.93 | 272,600 | |
| $95.30 | +0.07 | +0.1% | $95.48 | $95.65 | $94.95 | 289,300 | |
| $95.23 | +1.84 | +2.0% | $95.09 | $96.08 | $94.83 | 319,300 | |
| $93.39 | +1.41 | +1.5% | $92.86 | $93.80 | $92.00 | 238,500 | |
| $91.98 | -0.38 | -0.4% | $92.83 | $93.13 | $91.89 | 195,600 | |
| $92.36 | +1.24 | +1.4% | $91.99 | $93.32 | $91.73 | 188,700 | |
| $91.12 | -1.86 | -2.0% | $91.79 | $92.34 | $89.83 | 128,900 | |
| $92.98 | +0.72 | +0.8% | $93.06 | $93.52 | $92.25 | 162,900 | |
| $92.26 | -0.25 | -0.3% | $91.10 | $92.79 | $91.02 | 115,800 | |
| $92.51 | -1.80 | -1.9% | $93.55 | $93.66 | $92.00 | 235,300 | |
| $94.31 | +0.72 | +0.8% | $92.67 | $94.43 | $92.67 | 429,400 | |
| $93.59 | +3.77 | +4.2% | $91.23 | $93.97 | $91.20 | 552,700 | |
| $89.82 | +1.44 | +1.6% | $89.28 | $89.95 | $88.58 | 281,500 | |
| $88.38 | +2.23 | +2.6% | $88.25 | $88.77 | $88.01 | 165,000 | |
| $86.15 | +1.05 | +1.2% | $86.18 | $87.40 | $85.13 | 222,000 | |
| $85.10 | -0.04 | 0.0% | $85.60 | $86.16 | $84.90 | 216,900 | |
| $85.14 | -3.99 | -4.5% | $84.85 | $85.98 | $84.36 | 474,400 | |
| $89.13 | +1.16 | +1.3% | $89.06 | $89.67 | $88.74 | 226,200 | |
| $87.97 | -2.72 | -3.0% | $88.43 | $89.25 | $87.93 | 180,200 | |
| $90.69 | -0.18 | -0.2% | $90.65 | $91.87 | $90.52 | 370,000 | |
| $90.87 | +1.31 | +1.5% | $90.57 | $91.76 | $90.10 | 442,500 | |
| $89.56 | +2.72 | +3.1% | $87.78 | $89.67 | $87.67 | 243,700 | |
| $86.84 | +1.33 | +1.6% | $85.53 | $86.99 | $84.62 | 151,700 | |
| $85.51 | +0.21 | +0.2% | $85.19 | $85.63 | $84.58 | 147,400 | |
| $85.30 | -2.11 | -2.4% | $85.81 | $86.24 | $84.72 | 192,900 | |
| $87.41 | +0.37 | +0.4% | $87.39 | $87.69 | $86.84 | 143,800 | |
| $87.04 | -2.45 | -2.7% | $88.55 | $88.91 | $86.92 | 347,900 | |
| $89.49 | +1.98 | +2.3% | $89.57 | $89.76 | $88.53 | 379,800 | |
| $87.51 | +0.29 | +0.3% | $86.80 | $87.79 | $86.71 | 121,200 | |
| $87.22 | +1.64 | +1.9% | $86.91 | $87.68 | $86.56 | 206,000 | |
| $85.58 | -2.42 | -2.8% | $86.20 | $86.29 | $84.40 | 303,200 | |
| $88.00 | +0.20 | +0.2% | $89.03 | $89.18 | $87.51 | 144,800 | |
| $87.80 | +0.03 | 0.0% | $87.66 | $88.32 | $86.91 | 381,000 | |
| $87.77 | -1.23 | -1.4% | $89.79 | $89.96 | $86.66 | 311,100 | |
| $89.00 | -5.40 | -5.7% | $91.09 | $91.61 | $88.49 | 452,500 | |
| $94.40 | +0.88 | +0.9% | $94.81 | $95.55 | $94.05 | 317,100 | |
| $93.52 | -0.09 | -0.1% | $93.80 | $94.38 | $92.75 | 227,400 | |
| $93.61 | +0.92 | +1.0% | $92.70 | $95.28 | $92.70 | 369,800 | |
| $92.69 | +4.37 | +4.9% | $92.08 | $92.94 | $91.38 | 380,500 | |
| $88.32 | +0.44 | +0.5% | $88.79 | $88.81 | $87.62 | 378,100 | |
| $87.88 | -1.23 | -1.4% | $89.28 | $89.67 | $87.84 | 253,600 | |
| $89.11 | +1.12 | +1.3% | $89.56 | $89.82 | $87.39 | 237,000 | |
| $87.99 | -1.12 | -1.3% | $86.78 | $89.65 | $86.17 | 450,300 | |
| $89.11 | -0.97 | -1.1% | $90.26 | $91.27 | $89.11 | 331,000 | |
| $90.08 | +4.78 | +5.6% | $87.84 | $90.78 | $87.64 | 792,800 | |
| $85.30 | +3.34 | +4.1% | $81.30 | $85.72 | $80.46 | 795,700 |
- Ticker
- NYSE Arca:CHAT
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Decks
Investor Presentation (October 2025)
Investor deck · 21 slides · October 2025
Roundhill Generative AI & Technology ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Decks
- 1 deck · latest October 2025
Log in to ask 6ix AI your own questions about Roundhill Generative AI & Technology ETF.