Dark

CABZ
Roundhill Robotaxi, Autonomous Vehicles & Technology ETF
stock BATS ETF

At Close

Oct 2, 2026 10:08:39 AM EDT

19.84USD+1.169%(+19.84)583

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

19.84USD+0.004%(+0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	19.7699	19.8407	19.7699	19.8407	+0.678%	584	0.000%
2026-10-01	19.7070	19.7070	19.7070	19.7070	-0.260%	200	+0.678%
2026-09-30	19.7584	19.7584	19.7584	19.7584	+0.372%	87	+0.417%
2026-09-29	20.0000	20.0000	19.6700	19.6852	-1.599%	4,367	+0.790%
2026-09-28	20.0050	20.0050	20.0050	20.0050	-1.938%	308	-0.821%
2026-09-25	20.0000	20.4004	20.0000	20.4004	+0.032%	344	-2.744%
2026-09-24	20.3200	20.3939	20.3200	20.3939	-0.287%	1,018	-2.713%
2026-09-23	21.0700	21.0700	20.4527	20.4527	-1.662%	658	-2.992%
2026-09-22	20.8000	20.8000	20.7984	20.7984	+0.391%	620	-4.605%
2026-09-21	21.9700	21.9700	20.4800	20.7174	+2.224%	5,458	-4.232%
2026-09-18	20.2200	20.2667	20.1900	20.2667	-0.492%	701	-2.102%
2026-09-17	20.7900	20.7900	20.3100	20.3670	+1.810%	849	-2.584%
2026-09-16	20.1000	20.1000	20.0050	20.0050	-0.135%	369	-0.821%
2026-09-15	20.0320	20.0320	20.0320	20.0320	-1.665%	270	-0.955%
2026-09-14	20.4200	20.4200	20.3711	20.3711	-0.983%	525	-2.604%
2026-09-11	20.6600	20.6600	20.5734	20.5734	+0.756%	246	-3.561%
2026-09-10	20.4191	20.4191	20.4191	20.4191	-1.427%	117	-2.833%
2026-09-09	20.9600	20.9600	20.7148	20.7148	-2.030%	1,181	-4.220%
2026-09-08	21.8100	21.8100	21.1300	21.1441	-0.671%	1,808	-6.164%
2026-09-04	21.2870	21.2870	21.2870	21.2870	+0.335%	355	-6.794%
2026-09-03	21.3700	21.3700	21.0000	21.2160	+2.176%	1,995	-6.482%
2026-09-02	20.5350	20.7642	20.5350	20.7642	+0.409%	449	-4.448%
2026-09-01	20.7200	20.8050	20.6797	20.6797	-1.681%	832	-4.057%
2026-08-31	21.1750	21.1750	21.0332	21.0332	-1.756%	297	-5.670%
2026-08-28	21.4092	21.4092	21.4092	21.4092	-0.381%	393	-7.326%
2026-08-27	21.4300	21.4911	21.4200	21.4911	+1.086%	446	-7.679%
2026-08-26	21.3100	21.3100	21.2603	21.2603	-1.271%	369	-6.677%
2026-08-25	21.5450	21.5650	21.5339	21.5339	+1.010%	838	-7.863%
2026-08-24	21.3185	21.3185	21.3185	21.3185	-4.078%	161	-6.932%
2026-08-21	22.0500	22.2249	22.0500	22.2249	+1.590%	1,239	-10.728%
2026-08-20	21.8800	21.8800	21.8770	21.8770	-0.690%	523	-9.308%
2026-08-19	21.8150	22.0500	21.8150	22.0289	+0.479%	684	-9.933%
2026-08-18	22.0218	22.0218	21.9238	21.9238	-4.209%	265	-9.502%
2026-08-17	21.0000	22.8871	21.0000	22.8871	+0.017%	659	-13.311%
2026-08-14	22.8200	22.8831	22.7950	22.8831	+0.471%	426	-13.295%
2026-08-13	22.7500	22.7759	22.7500	22.7759	+0.033%	1,330	-12.887%
2026-08-12	22.7685	22.7685	22.7685	22.7685	-1.350%	147	-12.859%
2026-08-11	23.0800	23.0800	23.0800	23.0800	+0.082%	426	-14.035%
2026-08-10	23.0650	23.0650	23.0610	23.0610	-0.413%	306	-13.964%
2026-08-07	22.9500	23.1567	22.9500	23.1567	+3.005%	1,094	-14.320%
2026-08-06	23.1300	23.5200	21.6550	22.4811	+0.557%	2,993	-11.745%
2026-08-05	22.3566	22.3566	22.3566	22.3566	-2.158%	148	-11.254%
2026-08-04	22.4700	22.8498	22.4600	22.8498	+1.966%	1,907	-13.169%
2026-08-03	24.1500	24.1500	21.7400	22.4093	+1.983%	2,757	-11.462%
2026-07-31	21.6200	21.9735	21.6200	21.9735	+2.997%	584	-9.706%
2026-07-30	21.0700	21.3341	21.0700	21.3341	+2.303%	214	-7.000%
2026-07-29	21.0000	21.3550	20.8539	20.8539	-0.973%	449	-4.859%
2026-07-28	21.0588	21.0588	21.0588	21.0588	+0.774%	154	-5.784%
2026-07-27	21.3200	21.3200	20.6300	20.8970	+1.739%	4,518	-5.055%
2026-07-24	20.5800	20.6600	20.5398	20.5398	-2.144%	3,778	-3.404%
2026-07-23	20.9898	20.9898	20.9898	20.9898	-3.786%	184	-5.475%
2026-07-22	21.7600	21.8157	21.7600	21.8157	-0.758%	497	-9.053%
2026-07-21	21.9824	21.9824	21.9824	21.9824	+2.003%	141	-9.743%
2026-07-20	21.5508	21.5508	21.5508	21.5508	-0.505%	155	-7.935%
2026-07-17	21.4900	21.6602	21.3100	21.6602	-1.996%	1,501	-8.400%
2026-07-16	22.1014	22.1014	22.1014	22.1014	-1.697%	161	-10.229%
2026-07-15	22.8450	22.8450	22.4830	22.4830	-0.352%	1,494	-11.752%
2026-07-14	22.0200	22.5624	22.0200	22.5624	+1.539%	1,211	-12.063%
2026-07-13	22.8100	22.8100	22.1700	22.2205	-2.727%	2,448	-10.710%
2026-07-10	22.8700	22.9693	22.8435	22.8435	-0.539%	469	-13.145%
2026-07-09	23.2200	23.2200	22.5692	22.9674	+1.932%	2,849	-13.614%
2026-07-08	22.3787	22.5320	22.3787	22.5320	+0.069%	497	-11.944%
2026-07-07	22.7599	22.7599	22.5165	22.5165	-3.473%	1,066	-11.884%
2026-07-06	23.4450	23.4450	23.3266	23.3266	+1.888%	836	-14.944%
2026-07-02	22.6900	22.8943	22.6900	22.8943	-4.061%	609	-13.338%
2026-07-01	24.1800	24.1800	23.8633	23.8633	+0.510%	226	-16.857%
2026-06-30	23.2900	23.7700	23.2593	23.7421	+4.257%	8,740	-16.432%
2026-06-29	22.6600	22.7727	22.6600	22.7727	+6.039%	485	-12.875%
2026-06-26	21.2300	21.4757	21.2300	21.4757	-0.503%	677	-7.613%
2026-06-25	21.5100	21.6500	21.5100	21.5843	-0.850%	2,506	-8.078%
2026-06-24	22.1900	22.1900	21.7693	21.7693	-1.949%	5,980	-8.859%
2026-06-23	22.3900	22.4750	22.2020	22.2020	-4.110%	658	-10.636%
2026-06-22	23.0650	23.5100	23.0650	23.1535	-0.819%	2,505	-14.308%
2026-06-18	22.8300	23.3446	22.8300	23.3446	+2.966%	1,737	-15.009%
2026-06-17	23.1700	23.1700	22.6722	22.6722	-2.645%	988	-12.489%
2026-06-16	23.2881	23.2881	23.2881	23.2881	-3.095%	312	-14.803%
2026-06-15	24.5400	24.5400	24.0320	24.0320	+3.716%	2,419	-17.440%
2026-06-12	23.0200	23.2000	23.0100	23.1709	+0.873%	1,490	-14.372%
2026-06-11	22.3100	22.9704	22.2200	22.9704	+1.720%	3,080	-13.625%
2026-06-10	22.8500	23.1800	22.5821	22.5821	-2.678%	2,853	-12.140%
2026-06-09	24.0200	24.1700	23.1700	23.2036	-2.629%	3,769	-14.493%
2026-06-08	25.0850	25.0850	23.8300	23.8300	+0.506%	10,772	-16.741%
2026-06-05	26.4500	28.4899	23.5000	23.7100	-6.813%	32,416	-16.319%
2026-06-04	25.2700	25.5000	24.9700	25.4434	-0.782%	8,468	-22.020%
2026-06-03	28.0000	28.0000	25.5700	25.6440	-2.271%	9,367	-22.630%
2026-06-02	26.3000	26.8000	26.2400	26.2400	+1.887%	63,136	-24.388%
2026-06-01	25.1100	25.9200	25.1100	25.7539	+0.609%	10,624	-22.960%
2026-05-29	25.5981	25.5981	25.5981	25.5981	-0.258%	463	-22.492%
2026-05-28	25.4400	25.7500	25.4400	25.6643	-0.383%	847	-22.691%
2026-05-27	25.6800	25.7900	25.6299	25.7631	+0.324%	2,418	-22.988%
2026-05-26	25.3000	25.6800	25.3000	25.6800	+3.533%	3,969	-22.739%
2026-05-22	24.8800	24.8800	24.8036	24.8036	+1.863%	1,113	-20.009%
2026-05-21	23.9784	24.3500	23.9600	24.3500	+1.795%	862	-18.519%
2026-05-20	23.4500	23.9206	23.4350	23.9206	+2.333%	916	-17.056%
2026-05-19	23.5200	23.5200	23.3752	23.3752	-2.155%	650	-15.121%
2026-05-18	24.7300	24.7300	23.6600	23.8900	-2.625%	3,278	-16.950%
2026-05-15	24.4800	24.8150	24.4799	24.5339	-3.181%	1,366	-19.129%
2026-05-14	25.2000	25.5101	25.2000	25.3400	-0.491%	1,668	-21.702%
2026-05-13	25.0600	25.6200	25.0600	25.4651	+5.054%	2,008	-22.087%
2026-05-12	24.5200	24.5200	23.8700	24.2400	-0.656%	4,048	-18.149%
2026-05-11	24.1900	24.5700	24.1699	24.4000	+2.088%	7,252	-18.686%
2026-05-08	23.7700	23.9010	23.7400	23.9010	+0.382%	3,471	-16.988%
2026-05-07	24.0500	24.0500	23.7700	23.8100	-2.657%	1,983	-16.671%
2026-05-06	24.0450	24.4600	24.0200	24.4600	+3.512%	2,019	-18.885%
2026-05-05	23.7900	23.7900	23.6200	23.6300	-0.160%	2,432	-16.036%
2026-05-04	23.9500	23.9500	23.5850	23.6679	+0.374%	2,509	-16.170%
2026-05-01	23.4700	23.6100	23.4700	23.5798	+0.361%	417	-15.857%
2026-04-30	22.7900	23.4949	22.7700	23.4949	+3.738%	1,186	-15.553%
2026-04-29	22.6400	22.6484	22.5650	22.6484	-0.671%	368	-12.397%
2026-04-28	22.9100	22.9100	22.8013	22.8013	-2.313%	208	-12.984%
2026-04-27	23.3950	23.3950	23.1200	23.3411	+0.472%	1,025	-14.997%
2026-04-24	22.9800	23.2314	22.9799	23.2314	+2.825%	660	-14.595%
2026-04-23	22.5932	22.5932	22.5932	22.5932	-1.797%	164	-12.183%
2026-04-22	23.0100	23.0100	22.9150	23.0067	-0.119%	476	-13.761%
2026-04-21	23.4800	23.4800	22.9810	23.0342	-0.999%	706	-13.864%
2026-04-20	23.2800	23.2800	23.0600	23.2667	-0.066%	1,358	-14.725%
2026-04-17	23.5400	23.5400	23.2820	23.2820	+1.860%	1,654	-14.781%
2026-04-16	23.1300	23.1300	22.6900	22.8569	+0.708%	1,352	-13.196%
2026-04-15	22.6000	22.6962	22.5100	22.6962	+3.034%	1,475	-12.581%
2026-04-14	21.8350	22.0300	21.8350	22.0279	+3.221%	1,150	-9.929%
2026-04-13	21.0800	21.3406	21.0800	21.3406	+1.669%	264	-7.028%
2026-04-10	20.6500	20.9903	20.6500	20.9903	+0.757%	658	-5.477%
2026-04-09	20.8326	20.8326	20.8326	20.8326	-0.484%	144	-4.761%
2026-04-08	21.0900	21.0900	20.9339	20.9339	+3.564%	680	-5.222%
2026-04-07	20.0900	20.2448	19.9200	20.2134	-0.675%	5,053	-1.844%
2026-04-06	20.5500	20.5500	20.3507	20.3507	-0.680%	594	-2.506%
2026-04-02	20.4600	20.4900	20.4600	20.4900	-0.170%	477	-3.169%
2026-04-01	20.7200	20.7200	20.5200	20.5248	+0.501%	671	-3.333%
2026-03-31	19.7400	20.4225	19.7400	20.4225	+6.233%	700	-2.849%
2026-03-30	19.2010	19.2243	19.2010	19.2243	-1.934%	221	+3.206%
2026-03-27	20.0000	20.0000	19.6034	19.6034	-3.427%	823	+1.211%
2026-03-26	20.2991	20.2991	20.2991	20.2991	-3.698%	103	-2.258%
2026-03-25	21.3600	21.3600	21.0786	21.0786	+0.300%	169	-5.873%
2026-03-24	21.1700	21.1700	21.0155	21.0155	-0.886%	348	-5.590%
2026-03-23	20.5600	21.2900	20.5600	21.2034	+3.462%	2,907	-6.427%
2026-03-20	21.0900	21.0900	20.4940	20.4940	-2.998%	3,858	-3.188%
2026-03-19	21.2500	21.2500	20.8550	21.1275	-0.126%	1,350	-6.091%
2026-03-18	21.5100	21.5100	21.1542	21.1542	-1.879%	939	-6.209%
2026-03-17	21.6700	21.6700	21.5592	21.5592	+0.258%	380	-7.971%
2026-03-16	21.5245	21.5950	21.5038	21.5038	+1.621%	745	-7.734%
2026-03-13	21.1608	21.1608	21.1608	21.1608	-1.424%	324	-6.238%
2026-03-12	21.4665	21.4665	21.4665	21.4665	-3.107%	161	-7.574%
2026-03-11	21.9601	22.1548	21.9601	22.1548	+1.590%	423	-10.445%
2026-03-10	21.8400	22.1099	21.6450	21.8080	+1.477%	1,039	-9.021%
2026-03-09	20.7900	21.4905	20.7900	21.4905	+1.279%	789	-7.677%
2026-03-06	21.2192	21.2192	21.2192	21.2192	-1.854%	100	-6.496%
2026-03-05	21.6812	21.6812	21.6200	21.6200	-1.041%	703	-8.230%
2026-03-04	21.7000	21.8474	21.6999	21.8474	+1.506%	708	-9.185%
2026-03-03	21.5233	21.5233	21.5233	21.5233	-3.162%	123	-7.818%
2026-03-02	21.7500	22.2260	21.7500	22.2260	+0.293%	1,155	-10.732%
2026-02-27	22.3000	22.3000	22.1611	22.1611	-1.287%	1,439	-10.471%
2026-02-26	22.5800	22.5800	22.1621	22.4500	-1.350%	7,051	-11.623%
2026-02-25	22.6500	22.7950	22.6500	22.7573	+0.605%	3,888	-12.816%
2026-02-24	22.4700	22.6205	22.4700	22.6205	+1.317%	1,143	-12.289%
2026-02-23	22.6600	22.6600	22.2500	22.3265	-1.792%	1,071	-11.134%
2026-02-20	22.8700	22.8700	22.7340	22.7340	+0.598%	421	-12.727%
2026-02-19	23.0300	23.0300	22.4800	22.5989	-0.220%	1,217	-12.205%
2026-02-18	22.6488	22.6488	22.6488	22.6488	+0.389%	196	-12.398%
2026-02-17	22.6600	22.6600	22.5610	22.5610	+0.227%	463	-12.058%
2026-02-13	22.5200	22.5400	22.4900	22.5100	+0.513%	1,605	-11.858%
2026-02-12	23.0000	23.0000	22.2100	22.3952	-1.927%	969	-11.406%
2026-02-11	22.7000	22.8900	22.7000	22.8353	-1.260%	1,161	-13.114%
2026-02-10	23.3600	23.7300	23.1267	23.1267	+0.194%	9,628	-14.209%
2026-02-09	22.7200	23.2187	22.7200	23.0819	+1.571%	2,183	-14.042%
2026-02-06	22.6500	22.7700	22.6500	22.7249	+4.572%	869	-12.692%
2026-02-05	21.9400	21.9400	21.7200	21.7314	-1.572%	2,423	-8.700%
2026-02-04	22.3900	22.3900	22.0784	22.0784	-1.839%	2,277	-10.135%
2026-02-03	22.6000	22.6000	22.2200	22.4920	-0.987%	1,411	-11.788%
2026-02-02	22.7300	22.8500	22.7162	22.7162	-1.323%	1,678	-12.658%
2026-01-30	23.2600	23.3200	22.9700	23.0207	-1.830%	2,435	-13.814%
2026-01-29	23.5500	23.5500	23.0100	23.4499	-1.626%	15,279	-15.391%
2026-01-28	23.8791	23.9400	23.8100	23.8376	-0.594%	13,430	-16.767%
2026-01-27	23.8550	23.9800	23.8550	23.9800	+1.007%	1,847	-17.261%
2026-01-26	24.4700	24.4700	23.7000	23.7409	-1.898%	28,989	-16.428%
2026-01-23	25.0000	25.0000	24.1800	24.2002	-2.415%	4,593	-18.014%
2026-01-22	24.9700	25.0000	24.7100	24.7991	+1.001%	3,519	-19.994%
2026-01-21	24.6100	24.6299	24.0800	24.5534	+2.216%	2,530	-19.194%
2026-01-20	24.7500	24.7500	23.8514	24.0211	-2.945%	21,272	-17.403%
2026-01-16	25.3100	25.3100	24.7500	24.7500	-0.161%	6,710	-19.836%
2026-01-15	25.3300	25.3300	24.7900	24.7900	+0.137%	12,998	-19.965%
2026-01-14	25.0100	25.0200	24.7000	24.7562	0.000%	10,397	-19.856%

.dark-mode .cCPVqx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cCPVqx{ color: #333333; background-color: white; border: 2px solid #333333; }CABZRoundhill Robotaxi, Autonomous Vehicles & Technology ETFstock BATS ETF

CABZ
Roundhill Robotaxi, Autonomous Vehicles & Technology ETF
stock BATS ETF