Roundhill Generative AI & Technology ETF (CHAT)

Historical Prices For Roundhill Generative AI & Technology ETF (CHAT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	62.48	63.46	62.39	63.39	244,299	63.39
10/22/2025	63.16	63.33	61.34	62.39	430,166	62.39
10/21/2025	63.76	63.77	62.90	63.32	509,127	63.32
10/20/2025	63.54	64.03	63.53	63.75	400,825	63.75
10/17/2025	62.84	63.15	62.05	63.00	486,811	63.00
10/16/2025	63.90	64.49	63.11	63.58	561,565	63.58
10/15/2025	63.55	63.84	62.44	63.33	663,561	63.33
10/14/2025	62.42	63.23	61.50	62.15	510,598	62.15
10/13/2025	64.01	64.19	63.35	64.06	463,453	64.06
10/10/2025	65.30	65.44	61.91	62.02	889,547	62.02
10/09/2025	65.19	65.43	64.72	65.36	507,010	65.36
10/08/2025	63.78	65.14	63.68	65.09	438,714	65.09
10/07/2025	64.86	64.91	63.07	63.68	827,110	63.68
10/06/2025	64.39	64.88	64.18	64.37	658,603	64.37
10/03/2025	63.87	63.90	62.67	63.09	580,871	63.09
10/02/2025	63.57	63.69	62.87	63.49	785,195	63.49
10/01/2025	61.32	62.61	61.25	62.58	368,379	62.58
9/30/2025	61.49	61.53	61.02	61.50	329,684	61.50
9/29/2025	61.18	61.44	60.88	61.01	348,660	61.01
9/26/2025	60.67	60.67	59.71	60.35	285,829	60.35
9/25/2025	60.59	61.40	59.83	60.90	252,635	60.90
9/24/2025	61.49	61.71	60.70	61.28	442,696	61.28
9/23/2025	62.07	62.07	60.70	61.04	642,780	61.04
9/22/2025	61.21	62.00	61.02	61.95	592,759	61.95
9/19/2025	60.95	61.34	60.66	61.21	832,997	61.21
9/18/2025	60.67	61.00	60.16	60.75	524,288	60.75
9/17/2025	60.31	60.50	59.30	60.30	437,780	60.30
9/16/2025	60.00	60.00	59.47	59.78	327,648	59.78
9/15/2025	59.18	59.53	59.04	59.53	295,755	59.53
9/12/2025	59.07	59.07	58.31	58.66	626,006	58.66
9/11/2025	58.96	59.12	58.56	58.58	418,308	58.58
9/10/2025	58.05	58.70	57.88	58.28	440,048	58.28
9/09/2025	55.97	56.28	55.42	56.24	308,334	56.24
9/08/2025	54.62	55.17	54.62	54.88	348,638	54.88
9/05/2025	54.30	54.36	53.11	53.85	215,915	53.85
9/04/2025	53.08	53.48	52.70	53.47	237,534	53.47
9/03/2025	53.34	53.36	52.80	53.17	105,078	53.17
9/02/2025	52.43	53.06	52.08	52.94	205,306	52.94
8/29/2025	54.21	54.21	53.27	53.77	198,384	53.77
8/28/2025	54.18	54.97	54.13	54.84	303,561	54.84
8/27/2025	53.60	53.88	53.30	53.78	270,191	53.78
8/26/2025	53.40	53.70	53.30	53.59	129,685	53.59
8/25/2025	53.36	53.56	52.83	53.28	246,409	53.28
8/22/2025	52.22	53.53	52.00	53.28	222,745	53.28
8/21/2025	51.99	52.22	51.63	51.94	122,448	51.94
8/20/2025	52.01	52.20	50.73	52.10	300,318	52.10
8/19/2025	54.28	54.28	52.51	52.67	341,353	52.67
8/18/2025	54.56	54.56	53.94	54.46	256,283	54.46
8/15/2025	54.41	54.44	53.82	54.30	239,739	54.30
8/14/2025	54.18	54.57	54.01	54.25	233,000	54.25
8/13/2025	55.51	55.51	54.45	54.75	318,041	54.75
8/12/2025	54.27	55.14	54.00	55.14	320,182	55.14
8/11/2025	53.98	54.54	53.73	53.87	334,194	53.87
8/08/2025	53.27	53.83	53.27	53.80	274,345	53.80
8/07/2025	53.16	53.55	52.50	53.08	235,105	53.08
8/06/2025	51.87	52.48	51.72	52.48	280,655	52.48
8/05/2025	51.65	51.83	50.86	51.20	134,849	51.20
8/04/2025	50.59	51.28	50.59	51.11	195,856	51.11
8/01/2025	50.50	50.50	49.39	49.91	240,932	49.91
7/31/2025	52.33	52.38	51.33	51.54	285,862	51.54
7/30/2025	51.10	51.60	50.95	51.27	124,188	51.27
7/29/2025	51.46	51.62	50.76	50.95	138,681	50.95
7/28/2025	51.12	51.30	50.97	51.30	204,839	51.30
7/25/2025	51.00	51.24	50.82	51.15	177,948	51.15
7/24/2025	51.04	51.05	50.56	50.91	173,752	50.91