Dark

CHAT
Roundhill Generative AI & Technology ETF
stock NYSE ETF

At Close

May 9, 2025 9:39:03 AM EDT

38.03USD+0.742%(+0.28)27,668

37.42Bid 37.60Ask 0.18Spread

Pre-market

May 9, 2025 9:14:30 AM EDT

38.21USD+1.219%(+0.46)100

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	38.0300	38.0300	38.0300	38.0300	+0.742%	27,668	0.000%
2025-05-08	37.8100	38.1085	37.4532	37.7500	+1.329%	39,331	+0.742%
2025-05-07	37.1800	37.4050	36.6436	37.2547	-0.604%	21,949	+2.081%
2025-05-06	36.8700	37.5923	36.8400	37.4811	-0.528%	53,349	+1.464%
2025-05-05	37.4700	38.0339	37.4700	37.6800	-0.238%	49,191	+0.929%
2025-05-02	37.3500	37.9500	37.2800	37.7700	+3.764%	67,743	+0.688%
2025-05-01	36.7500	37.0575	36.4000	36.4000	+1.932%	42,088	+4.478%
2025-04-30	34.9700	35.7100	34.6500	35.7100	-0.180%	29,803	+6.497%
2025-04-29	35.4800	35.9400	35.4800	35.7743	+0.195%	20,037	+6.305%
2025-04-28	35.8300	35.8735	35.1000	35.7047	+0.013%	52,901	+6.513%
2025-04-25	35.2400	35.8200	35.2400	35.7000	+1.334%	42,082	+6.527%
2025-04-24	34.1500	35.2300	34.1500	35.2300	+4.385%	35,184	+7.948%
2025-04-23	34.0300	34.5863	33.7067	33.7500	+3.782%	61,931	+12.681%
2025-04-22	32.1400	32.8200	32.0850	32.5200	+2.522%	48,993	+16.943%
2025-04-21	32.1700	32.3300	31.3200	31.7200	-2.789%	67,047	+19.893%
2025-04-17	33.1500	33.1500	32.3701	32.6300	-0.730%	64,864	+16.549%
2025-04-16	32.8000	33.2250	32.2250	32.8700	-3.010%	258,553	+15.698%
2025-04-15	33.8100	34.1600	33.7145	33.8900	+0.326%	27,863	+12.216%
2025-04-14	34.7000	34.8389	33.5996	33.7800	+0.476%	45,068	+12.581%
2025-04-11	32.9300	33.6200	32.7501	33.6200	+2.531%	52,832	+13.117%
2025-04-10	33.6500	33.6500	31.9523	32.7900	-5.559%	47,140	+15.980%
2025-04-09	30.4600	34.8000	30.3100	34.7200	+14.512%	157,317	+9.533%
2025-04-08	32.5900	32.9100	29.8250	30.3200	-2.414%	89,545	+25.429%
2025-04-07	29.2500	32.5300	28.9609	31.0700	-0.129%	151,600	+22.401%
2025-04-04	31.9600	32.0699	30.5900	31.1100	-6.436%	160,403	+22.244%
2025-04-03	33.9000	34.0900	33.2260	33.2500	-6.941%	104,207	+14.376%
2025-04-02	34.8800	35.9500	34.8800	35.7300	+1.218%	27,573	+6.437%
2025-04-01	34.8500	35.3800	34.6764	35.3000	+1.291%	26,728	+7.734%
2025-03-31	34.3500	34.9880	33.9400	34.8500	-1.135%	68,183	+9.125%
2025-03-28	36.1100	36.1100	35.0600	35.2500	-3.133%	62,656	+7.887%
2025-03-27	36.5300	36.7493	36.2100	36.3900	-1.382%	33,737	+4.507%
2025-03-26	37.7700	37.7800	36.6800	36.9000	-2.607%	44,331	+3.062%
2025-03-25	37.9900	38.0416	37.8200	37.8879	-0.256%	25,192	+0.375%
2025-03-24	37.6900	38.0499	37.6506	37.9850	+2.220%	42,549	+0.118%
2025-03-21	36.6500	37.1600	36.5025	37.1600	-0.054%	34,720	+2.341%
2025-03-20	36.8900	37.5258	36.8287	37.1800	-0.668%	38,880	+2.286%
2025-03-19	37.2400	37.8350	37.0236	37.4300	+0.944%	63,298	+1.603%
2025-03-18	37.5600	37.5600	36.9200	37.0800	-2.034%	80,800	+2.562%
2025-03-17	37.4800	38.0608	37.4300	37.8500	+0.987%	69,901	+0.476%
2025-03-14	36.9600	37.4900	36.9600	37.4800	+3.393%	119,246	+1.467%
2025-03-13	36.7400	36.7800	36.1387	36.2500	-2.080%	40,407	+4.910%
2025-03-12	36.9500	37.1705	36.4300	37.0200	+2.463%	53,552	+2.728%
2025-03-11	35.8500	36.5700	35.6300	36.1300	+1.290%	73,425	+5.259%
2025-03-10	36.5100	36.6300	35.2950	35.6700	-4.702%	162,036	+6.616%
2025-03-07	37.1100	37.5300	36.4450	37.4300	+0.322%	127,250	+1.603%
2025-03-06	37.9500	38.3550	37.2400	37.3100	-3.766%	60,817	+1.930%
2025-03-05	38.1700	38.9350	37.7966	38.7700	+2.729%	57,304	-1.909%
2025-03-04	37.1600	38.4700	36.7100	37.7400	+0.694%	108,898	+0.768%
2025-03-03	39.1700	39.3000	37.2800	37.4800	-3.551%	75,421	+1.467%
2025-02-28	38.2900	38.9500	37.8452	38.8600	+0.362%	93,823	-2.136%
2025-02-27	41.0600	41.0600	38.7200	38.7200	-4.607%	100,845	-1.782%
2025-02-26	40.3500	41.1399	40.3500	40.5900	+2.139%	65,777	-6.307%
2025-02-25	40.3200	40.3200	39.2100	39.7400	-2.118%	109,270	-4.303%
2025-02-24	41.8400	41.8400	40.3200	40.6000	-2.754%	80,161	-6.330%
2025-02-21	43.3400	43.3400	41.6300	41.7500	-3.020%	183,381	-8.910%
2025-02-20	43.1800	43.3000	42.4100	43.0500	-0.875%	81,512	-11.661%
2025-02-19	43.7300	43.7300	43.2410	43.4300	-0.958%	68,377	-12.434%
2025-02-18	43.8400	43.9899	43.5000	43.8500	+1.014%	81,190	-13.273%
2025-02-14	43.1800	43.4200	42.9600	43.4100	+0.813%	47,180	-12.393%
2025-02-13	42.7100	43.0700	42.4800	43.0600	+0.961%	56,210	-11.681%
2025-02-12	42.2400	42.8599	42.0612	42.6500	-0.444%	69,414	-10.832%
2025-02-11	42.8900	43.1622	42.6500	42.8400	-0.971%	49,397	-11.228%
2025-02-10	42.9400	43.3100	42.8129	43.2600	+1.860%	87,650	-12.090%
2025-02-07	43.0600	43.3100	42.3500	42.4700	-0.725%	102,553	-10.454%
2025-02-06	42.6200	42.8000	42.3715	42.7800	+0.872%	56,109	-11.103%
2025-02-05	41.9600	42.4100	41.8000	42.4100	+1.048%	47,659	-10.328%
2025-02-04	41.6300	42.0300	41.4137	41.9700	+2.316%	87,318	-9.388%
2025-02-03	40.2500	41.3400	40.1240	41.0200	-1.489%	123,225	-7.289%
2025-01-31	42.1100	42.4920	41.5101	41.6400	-0.407%	90,275	-8.670%
2025-01-30	41.4000	41.9499	41.3397	41.8100	+1.827%	67,597	-9.041%
2025-01-29	41.0600	41.0600	41.0600	41.0600	-0.219%	26	-7.379%
2025-01-28	40.5700	41.1500	39.6800	41.1500	+2.542%	182,710	-7.582%
2025-01-27	41.0400	41.1700	39.5201	40.1300	-8.940%	418,764	-5.233%
2025-01-24	44.5300	44.5890	43.8900	44.0700	-0.204%	337,577	-13.705%
2025-01-23	43.7000	44.1600	43.6000	44.1600	+0.045%	190,042	-13.881%
2025-01-22	43.9200	44.3000	43.8501	44.1400	+2.318%	363,249	-13.842%
2025-01-21	42.9100	43.2540	42.3299	43.1400	+2.058%	253,972	-11.845%
2025-01-17	42.3700	42.4300	42.0400	42.2700	+1.611%	56,953	-10.031%
2025-01-16	41.9900	42.0595	41.6000	41.6000	+0.024%	43,302	-8.582%
2025-01-15	41.4300	41.7039	41.2500	41.5900	+2.237%	42,170	-8.560%
2025-01-14	41.0200	41.1100	40.4716	40.6800	+0.395%	46,948	-6.514%
2025-01-13	40.1900	40.5253	39.9064	40.5200	-1.243%	52,777	-6.145%
2025-01-10	41.1900	41.3040	40.5400	41.0300	-1.180%	62,293	-7.312%
2025-01-08	41.6700	41.6900	41.0400	41.5200	-0.622%	53,824	-8.406%
2025-01-07	43.0500	43.0600	41.5800	41.7800	-2.292%	98,065	-8.976%
2025-01-06	42.6300	43.1400	42.6000	42.7600	+2.174%	125,377	-11.062%
2025-01-03	41.2200	41.8750	41.1993	41.8500	+2.750%	68,347	-9.128%
2025-01-02	40.7200	41.0200	40.3300	40.7300	+0.667%	74,418	-6.629%
2024-12-31	40.9600	40.9600	40.3450	40.4600	-0.906%	71,722	-6.006%
2024-12-30	40.7200	41.1200	40.4210	40.8300	-1.377%	80,195	-6.858%
2024-12-27	41.7500	41.7500	40.9369	41.4000	-1.358%	67,170	-8.140%
2024-12-26	41.8700	42.0800	41.6850	41.9700	-0.024%	35,303	-9.388%
2024-12-24	41.7200	41.9800	41.6400	41.9800	+0.962%	31,909	-9.409%
2024-12-23	41.2800	41.6050	41.0435	41.5800	+1.193%	41,331	-8.538%
2024-12-20	40.0800	41.3700	40.0000	41.0900	+1.708%	48,986	-7.447%
2024-12-19	40.8600	40.9962	40.3600	40.4000	+0.523%	65,520	-5.866%
2024-12-18	41.9600	42.1300	40.1900	40.1900	-3.875%	115,663	-5.374%
2024-12-17	42.1200	42.1200	41.6100	41.8100	-1.647%	54,703	-9.041%
2024-12-16	42.3600	42.6400	42.1283	42.5100	+0.950%	71,452	-10.539%
2024-12-13	42.1000	42.3518	41.7200	42.1100	+1.348%	42,559	-9.689%
2024-12-12	41.5000	41.7773	41.5000	41.5500	-0.288%	31,655	-8.472%
2024-12-11	41.2500	41.8000	41.0401	41.6700	+2.082%	39,310	-8.735%
2024-12-10	41.4500	41.5996	40.6500	40.8200	-2.063%	52,963	-6.835%
2024-12-09	42.2700	42.3600	41.5200	41.6800	-0.998%	185,231	-8.757%
2024-12-06	41.7900	42.1792	41.7700	42.1000	+1.324%	122,475	-9.667%
2024-12-05	41.7800	41.9400	41.5500	41.5500	-0.240%	128,554	-8.472%
2024-12-04	41.2800	41.6500	41.2800	41.6500	+2.789%	133,800	-8.691%
2024-12-03	40.0000	40.5352	39.9900	40.5200	+1.047%	30,095	-6.145%
2024-12-02	39.9400	40.2456	39.9400	40.1000	+0.779%	39,605	-5.162%
2024-11-29	39.3900	39.8499	39.3900	39.7900	+1.247%	22,283	-4.423%
2024-11-27	39.8400	39.8400	38.9450	39.3000	-2.209%	41,618	-3.232%
2024-11-26	40.0900	40.3100	40.0338	40.1878	+0.369%	20,338	-5.369%
2024-11-25	40.4500	40.5845	39.9316	40.0400	-0.249%	34,681	-5.020%
2024-11-22	40.0600	40.1761	39.9144	40.1400	+0.050%	33,975	-5.257%
2024-11-21	40.0200	40.3000	39.4649	40.1200	+1.236%	26,289	-5.209%
2024-11-20	39.9200	39.9200	39.2894	39.6300	-0.577%	36,902	-4.037%
2024-11-19	38.9200	39.9200	38.9200	39.8600	+1.580%	41,237	-4.591%
2024-11-18	39.2200	39.4377	38.8652	39.2400	+0.255%	48,217	-3.084%
2024-11-15	39.4000	39.4439	38.8900	39.1400	-1.708%	64,569	-2.836%
2024-11-14	40.2900	40.2900	39.8000	39.8200	-0.964%	34,881	-4.495%
2024-11-13	40.4700	40.6500	40.2077	40.2077	-0.279%	51,500	-5.416%
2024-11-12	40.4500	40.6099	40.0300	40.3200	-1.104%	41,728	-5.680%
2024-11-11	41.2100	41.2482	40.5100	40.7700	-0.367%	65,881	-6.721%
2024-11-08	41.0400	41.1250	40.7200	40.9200	-0.872%	53,370	-7.063%
2024-11-07	40.7800	41.3481	40.7500	41.2800	+2.508%	89,812	-7.873%
2024-11-06	39.7800	40.2700	39.6114	40.2700	+2.651%	91,902	-5.562%
2024-11-05	38.6700	39.2300	38.6700	39.2300	+2.966%	35,968	-3.059%
2024-11-04	38.2000	38.4600	38.0300	38.1000	-0.026%	21,758	-0.184%
2024-11-01	38.0100	38.4700	38.0100	38.1100	+0.820%	27,681	-0.210%
2024-10-31	38.4500	38.4500	37.6439	37.8000	-2.950%	43,586	+0.608%
2024-10-30	39.2600	39.3200	38.9100	38.9489	-1.044%	42,174	-2.359%
2024-10-29	39.0000	39.4500	38.8400	39.3600	+1.365%	50,573	-3.379%
2024-10-28	39.1700	39.1700	38.8001	38.8300	+0.310%	31,904	-2.060%
2024-10-25	38.7100	39.1800	38.7100	38.7100	+0.729%	25,751	-1.757%
2024-10-24	38.5900	38.5900	38.2350	38.4300	+0.182%	28,554	-1.041%
2024-10-23	38.6600	38.7300	37.9950	38.3600	-1.236%	35,544	-0.860%
2024-10-22	38.6900	38.9400	38.6600	38.8400	-0.077%	22,639	-2.085%
2024-10-21	38.7600	38.9802	38.5255	38.8700	+0.129%	29,564	-2.161%
2024-10-18	39.0600	39.0600	38.8200	38.8200	+0.077%	34,190	-2.035%
2024-10-17	39.2500	39.3000	38.7900	38.7900	+0.258%	32,189	-1.959%
2024-10-16	38.4900	38.7127	38.2450	38.6900	+1.256%	21,609	-1.706%
2024-10-15	39.2000	39.2000	38.0000	38.2100	-2.326%	50,058	-0.471%
2024-10-14	39.0100	39.3899	39.0100	39.1200	+0.376%	34,099	-2.786%
2024-10-11	38.4600	38.9999	38.4600	38.9736	+0.968%	22,048	-2.421%
2024-10-10	38.4000	38.7377	38.3001	38.6000	+0.078%	24,374	-1.477%
2024-10-09	38.3500	38.6056	38.1900	38.5700	+0.495%	38,150	-1.400%
2024-10-08	38.2800	38.4520	38.1100	38.3800	-0.130%	31,857	-0.912%
2024-10-07	38.3700	38.6886	38.2538	38.4300	+0.235%	41,632	-1.041%
2024-10-04	38.2500	38.3400	37.9693	38.3400	+2.050%	29,373	-0.809%
2024-10-03	37.2100	37.8430	37.2100	37.5700	+0.374%	26,589	+1.224%
2024-10-02	37.1000	37.5969	36.9600	37.4300	+1.190%	35,909	+1.603%
2024-10-01	37.5800	37.5800	36.6900	36.9900	-1.149%	42,827	+2.812%
2024-09-30	37.3200	37.5000	37.0600	37.4200	-0.213%	24,782	+1.630%
2024-09-27	37.8800	37.8800	37.3800	37.5000	-0.925%	25,964	+1.413%
2024-09-26	38.0600	38.2036	37.3000	37.8500	+2.408%	59,530	+0.476%
2024-09-25	36.6900	37.0700	36.6900	36.9600	+0.708%	30,401	+2.895%
2024-09-24	36.5000	36.7700	36.2007	36.7000	+1.521%	28,608	+3.624%
2024-09-23	36.1500	36.3000	36.0500	36.1500	+0.139%	43,904	+5.201%
2024-09-20	35.9800	36.1600	35.6500	36.1000	+0.028%	30,613	+5.346%
2024-09-19	35.9700	36.2773	35.7300	36.0900	+3.232%	93,883	+5.375%
2024-09-18	35.2100	35.6580	34.9300	34.9600	-0.555%	37,181	+8.781%
2024-09-17	35.4200	35.5699	35.0684	35.1550	+0.128%	33,791	+8.178%
2024-09-16	34.9700	35.1500	34.8300	35.1100	-0.142%	24,755	+8.317%
2024-09-13	35.0700	35.2899	35.0700	35.1600	+0.218%	37,695	+8.163%
2024-09-12	34.6100	35.2098	34.4650	35.0836	+1.662%	60,474	+8.398%
2024-09-11	33.5300	34.5400	33.1026	34.5100	+3.200%	43,731	+10.200%
2024-09-10	33.3500	33.4700	32.9600	33.4400	+0.753%	34,212	+13.726%
2024-09-09	32.9900	33.2982	32.8400	33.1900	+1.935%	27,934	+14.583%
2024-09-06	33.4900	33.4900	32.3900	32.5600	-2.864%	27,570	+16.800%
2024-09-05	33.2700	33.7950	33.2700	33.5200	-0.119%	30,638	+13.455%
2024-09-04	33.3700	33.9600	33.3400	33.5600	-0.681%	76,700	+13.319%
2024-09-03	34.9300	34.9300	33.6300	33.7900	-4.332%	103,809	+12.548%
2024-08-30	35.3100	35.3984	34.9100	35.3200	+1.611%	36,131	+7.673%
2024-08-29	34.9000	35.3900	34.7000	34.7600	-0.225%	35,114	+9.407%
2024-08-28	35.3000	35.3000	34.5200	34.8384	-1.447%	37,612	+9.161%
2024-08-27	35.1000	35.4500	34.9400	35.3500	-0.113%	30,522	+7.581%
2024-08-26	35.8000	35.9100	35.1900	35.3900	-1.338%	40,009	+7.460%
2024-08-23	35.6500	36.0676	35.5101	35.8700	+1.471%	31,274	+6.022%
2024-08-22	36.2600	36.2600	35.2300	35.3500	-2.023%	40,238	+7.581%
2024-08-21	35.8300	36.1010	35.8163	36.0800	+0.613%	43,200	+5.405%
2024-08-20	36.0700	36.2450	35.7600	35.8600	-0.720%	18,682	+6.051%
2024-08-19	35.6200	36.1400	35.5000	36.1200	+1.262%	33,386	+5.288%
2024-08-16	35.4300	35.7450	35.4300	35.6700	+0.677%	31,906	+6.616%
2024-08-15	34.7800	35.5000	34.7800	35.4300	+3.024%	50,555	+7.338%
2024-08-14	34.6100	34.6925	34.1000	34.3900	-0.174%	44,913	+10.584%
2024-08-13	33.8900	34.4900	33.8900	34.4500	+2.867%	37,920	+10.392%
2024-08-12	33.4100	33.7999	33.2786	33.4900	+0.540%	31,839	+13.556%
2024-08-09	33.0400	33.3800	32.9300	33.3100	+0.422%	29,954	+14.170%
2024-08-08	32.3800	33.2026	32.1891	33.1700	+4.177%	39,682	+14.652%
2024-08-07	33.0600	33.2399	31.8200	31.8400	-1.333%	46,228	+19.441%
2024-08-06	32.2100	32.8285	31.8200	32.2700	+0.749%	46,633	+17.849%
2024-08-05	30.6300	32.4999	30.3500	32.0300	-3.057%	203,026	+18.732%
2024-08-02	33.1200	33.2450	32.5000	33.0400	-4.037%	123,878	+15.103%
2024-08-01	35.6400	35.9200	34.1300	34.4300	-3.341%	53,370	+10.456%
2024-07-31	35.4300	35.7500	35.2600	35.6200	+4.919%	61,715	+6.766%
2024-07-30	34.8400	34.8400	33.6900	33.9500	-2.302%	96,463	+12.018%
2024-07-29	35.1000	35.1850	34.6660	34.7500	-0.401%	33,646	+9.439%
2024-07-26	34.9200	35.1300	34.6900	34.8900	+1.043%	40,369	+9.000%
2024-07-25	34.8800	35.3700	34.0900	34.5300	-1.230%	50,990	+10.136%
2024-07-24	36.0200	36.1450	34.9200	34.9600	-4.507%	95,332	+8.781%
2024-07-23	36.5200	36.8800	36.5200	36.6100	-0.082%	36,538	+3.879%
2024-07-22	36.5000	36.7284	36.2700	36.6400	+1.863%	138,688	+3.794%
2024-07-19	36.3000	36.4490	35.9400	35.9700	-1.045%	42,827	+5.727%
2024-07-18	36.9800	36.9800	36.0300	36.3500	-0.819%	108,797	+4.622%
2024-07-17	37.4500	37.4500	36.6250	36.6500	-4.433%	117,403	+3.765%
2024-07-16	38.5600	38.5600	38.0300	38.3500	-0.182%	61,913	-0.834%
2024-07-15	38.7100	38.8200	38.2130	38.4200	-0.698%	107,767	-1.015%
2024-07-12	38.5600	39.0499	38.4731	38.6900	+0.494%	81,440	-1.706%
2024-07-11	39.4100	39.4150	38.2900	38.5000	-2.036%	208,649	-1.221%
2024-07-10	39.0600	39.3200	38.8900	39.3000	+1.419%	110,142	-3.232%
2024-07-09	38.9300	39.0400	38.6285	38.7500	+0.077%	73,859	-1.858%
2024-07-08	38.6000	38.8000	38.5409	38.7200	+0.519%	153,904	-1.782%
2024-07-05	38.3100	38.5600	38.2115	38.5200	+0.759%	197,678	-1.272%
2024-07-03	37.7600	38.2700	37.7600	38.2300	+1.406%	41,782	-0.523%
2024-07-02	37.1700	37.7000	37.1700	37.7000	+0.883%	34,614	+0.875%
2024-07-01	37.3400	37.4200	36.8900	37.3700	+0.161%	40,774	+1.766%
2024-06-28	37.4400	37.8799	37.2700	37.3100	+0.107%	53,534	+1.930%
2024-06-27	37.0500	37.3989	37.0500	37.2700	+0.458%	47,846	+2.039%
2024-06-26	37.0500	37.2593	36.8800	37.1000	+0.189%	112,645	+2.507%
2024-06-25	36.7400	37.0700	36.5450	37.0300	+1.396%	63,598	+2.701%
2024-06-24	37.0800	37.1700	36.5200	36.5200	-2.091%	111,393	+4.135%
2024-06-21	37.3900	37.5287	36.9515	37.3000	-0.639%	61,287	+1.957%
2024-06-20	38.1800	38.3090	37.3000	37.5400	-0.740%	116,631	+1.305%
2024-06-18	37.5300	37.8800	37.4200	37.8200	+1.069%	76,355	+0.555%
2024-06-17	37.2100	37.5699	36.8519	37.4200	+0.863%	84,820	+1.630%
2024-06-14	37.0000	37.1600	36.8500	37.1000	+0.352%	86,469	+2.507%
2024-06-13	37.0800	37.1583	36.7300	36.9700	+0.626%	61,881	+2.867%
2024-06-12	36.6000	36.9000	36.5601	36.7400	+1.978%	76,407	+3.511%
2024-06-11	35.8800	36.0816	35.6450	36.0273	+0.327%	51,284	+5.559%
2024-06-10	35.5400	35.9889	35.4700	35.9100	+0.842%	79,784	+5.904%
2024-06-07	35.6700	35.8399	35.5310	35.6100	-0.586%	50,807	+6.796%
2024-06-06	35.9800	36.0200	35.6300	35.8200	-0.223%	56,975	+6.170%
2024-06-05	35.2900	35.9000	35.2100	35.9000	+2.718%	65,093	+5.933%
2024-06-04	34.9100	34.9700	34.6700	34.9500	+0.258%	21,462	+8.813%
2024-06-03	35.1100	35.1309	34.4600	34.8600	+0.839%	58,002	+9.094%
2024-05-31	34.9300	34.9300	33.8401	34.5700	-1.341%	98,655	+10.009%
2024-05-30	35.5400	35.5500	34.9501	35.0400	-2.640%	165,102	+8.533%
2024-05-29	35.8600	36.0810	35.7437	35.9900	-0.909%	76,715	+5.668%
2024-05-28	36.1600	36.3500	35.8650	36.3200	+1.226%	404,532	+4.708%
2024-05-24	35.6100	35.9500	35.4300	35.8800	+0.900%	88,135	+5.992%
2024-05-23	36.1000	36.3000	35.3301	35.5600	+0.056%	148,638	+6.946%
2024-05-22	35.7600	35.7600	35.3300	35.5400	-0.281%	36,015	+7.006%
2024-05-21	35.4900	35.7000	35.3850	35.6400	-0.391%	96,673	+6.706%
2024-05-20	35.5200	35.8100	35.5200	35.7800	+0.902%	61,300	+6.288%
2024-05-17	35.7100	35.7100	35.2525	35.4600	-0.365%	84,163	+7.248%
2024-05-16	35.7800	35.8900	35.5400	35.5900	-0.836%	68,944	+6.856%
2024-05-15	35.2000	35.8900	35.0500	35.8900	+2.572%	81,471	+5.963%
2024-05-14	34.5700	35.0000	34.5000	34.9900	+1.186%	116,763	+8.688%
2024-05-13	34.6700	34.6800	34.4400	34.5800	+0.348%	122,258	+9.977%
2024-05-10	34.4800	34.7000	34.3300	34.4600	+0.408%	68,389	+10.360%
2024-05-09	34.3900	34.4200	34.1350	34.3200	-0.291%	68,774	+10.810%
2024-05-08	34.1400	34.5694	34.0800	34.4200	-0.174%	85,174	+10.488%
2024-05-07	34.6500	34.6858	34.4000	34.4800	-0.777%	146,626	+10.296%
2024-05-06	34.2800	34.7500	34.1950	34.7500	+1.966%	231,573	+9.439%
2024-05-03	33.9200	34.0900	33.7400	34.0800	+2.188%	56,304	+11.590%
2024-05-02	33.0500	33.4065	32.8200	33.3503	+2.239%	50,427	+14.032%
2024-05-01	32.8700	33.2768	32.4651	32.6200	-1.301%	73,708	+16.585%
2024-04-30	33.6200	33.7600	33.0500	33.0500	-2.132%	21,604	+15.068%
2024-04-29	33.8000	33.9180	33.5000	33.7700	+0.148%	30,825	+12.615%
2024-04-26	33.4000	33.8844	33.3900	33.7200	+2.524%	58,306	+12.782%
2024-04-25	32.1800	33.0000	32.0400	32.8900	-0.454%	78,451	+15.628%
2024-04-24	33.4100	33.5089	32.8101	33.0400	+0.395%	28,692	+15.103%
2024-04-23	32.5400	33.0100	32.5400	32.9100	+2.078%	78,994	+15.558%
2024-04-22	32.1200	32.4900	31.8100	32.2400	+1.129%	67,189	+17.959%
2024-04-19	33.0000	33.0000	31.8100	31.8800	-3.947%	74,205	+19.291%
2024-04-18	33.4000	33.5900	33.0400	33.1900	-0.060%	31,915	+14.583%
2024-04-17	33.9900	34.0683	33.2100	33.2100	-1.658%	47,943	+14.514%
2024-04-16	33.5200	33.9180	33.4200	33.7700	+0.357%	74,572	+12.615%
2024-04-15	34.7300	34.7800	33.6500	33.6500	-2.322%	208,743	+13.016%
2024-04-12	34.8100	34.8600	34.3700	34.4500	-2.436%	80,669	+10.392%
2024-04-11	35.0800	35.3500	34.8400	35.3100	+1.349%	64,070	+7.703%
2024-04-10	34.7700	34.9600	34.6800	34.8400	-0.769%	56,236	+9.156%
2024-04-09	35.3700	35.3700	34.7100	35.1100	-0.028%	154,143	+8.317%
2024-04-08	35.3000	35.3600	35.0225	35.1200	-0.425%	110,237	+8.286%
2024-04-05	34.9400	35.4174	34.8500	35.2700	+1.292%	115,893	+7.825%
2024-04-04	35.8300	35.9600	34.8101	34.8200	-1.860%	293,664	+9.219%
2024-04-03	35.1300	35.6500	35.1300	35.4800	+0.198%	183,534	+7.187%
2024-04-02	35.2700	35.4400	35.0129	35.4100	-1.089%	76,225	+7.399%
2024-04-01	35.6900	36.0300	35.6000	35.8000	+0.590%	121,581	+6.229%
2024-03-28	35.6200	35.7800	35.5320	35.5900	+0.028%	42,987	+6.856%
2024-03-27	35.8600	35.8600	35.2919	35.5800	-0.196%	71,877	+6.886%
2024-03-26	36.0100	36.0200	35.6494	35.6500	-0.502%	63,761	+6.676%
2024-03-25	35.5900	35.9700	35.4700	35.8300	-0.167%	77,475	+6.140%
2024-03-22	35.8200	36.0000	35.6700	35.8900	+0.140%	71,494	+5.963%
2024-03-21	36.0500	36.1300	35.8000	35.8400	+0.589%	102,852	+6.110%
2024-03-20	35.3200	35.6381	35.1000	35.6300	+1.250%	68,249	+6.736%
2024-03-19	34.9000	35.2400	34.6201	35.1900	-0.537%	103,606	+8.070%
2024-03-18	35.4900	35.6200	35.1800	35.3800	+1.288%	61,900	+7.490%
2024-03-15	35.1600	35.2600	34.8800	34.9300	-1.882%	85,428	+8.875%
2024-03-14	36.0000	36.0100	35.4000	35.6000	-1.358%	47,464	+6.826%
2024-03-13	36.2500	36.2900	36.0300	36.0900	-0.770%	73,161	+5.375%
2024-03-12	35.8400	36.3700	35.5201	36.3700	+2.537%	86,299	+4.564%
2024-03-11	35.6100	35.6683	35.2800	35.4700	-1.060%	107,531	+7.217%
2024-03-08	36.6900	36.9700	35.6900	35.8500	-2.608%	161,751	+6.081%
2024-03-07	36.5400	36.8600	36.1800	36.8100	+1.713%	108,183	+3.314%
2024-03-06	36.2700	36.4287	35.9000	36.1900	+1.486%	129,844	+5.084%
2024-03-05	36.1500	36.1500	35.4300	35.6600	-1.898%	132,512	+6.646%
2024-03-04	36.4100	36.6000	36.2500	36.3500	+0.498%	185,517	+4.622%
2024-03-01	35.6400	36.2300	35.6054	36.1700	+2.320%	120,139	+5.142%
2024-02-29	35.0200	35.4099	34.9200	35.3500	+1.580%	82,834	+7.581%
2024-02-28	35.0000	35.0500	34.7101	34.8000	-1.333%	89,282	+9.282%
2024-02-27	35.3300	35.3300	35.0500	35.2700	+0.313%	106,436	+7.825%
2024-02-26	35.1100	35.3347	35.0000	35.1600	+0.601%	151,816	+8.163%
2024-02-23	35.3400	35.5291	34.7500	34.9500	-0.654%	143,110	+8.813%
2024-02-22	34.7100	35.2650	34.5513	35.1800	+4.952%	137,381	+8.101%
2024-02-21	33.5000	33.5700	33.2001	33.5200	-0.975%	66,189	+13.455%
2024-02-20	34.1600	34.1600	33.3000	33.8500	-1.283%	93,859	+12.349%
2024-02-16	35.2000	35.2200	34.2500	34.2900	-2.447%	84,156	+10.907%
2024-02-15	35.1900	35.2300	34.8600	35.1500	+0.601%	87,200	+8.193%
2024-02-14	34.5600	34.9800	34.4800	34.9400	+2.584%	79,023	+8.844%
2024-02-13	33.8300	34.3700	33.6200	34.0600	-1.873%	86,614	+11.656%
2024-02-12	34.7900	35.2399	34.5500	34.7100	+0.087%	198,275	+9.565%
2024-02-09	34.1900	34.7100	34.1800	34.6800	+1.970%	79,152	+9.660%
2024-02-08	33.9700	34.1800	33.8000	34.0100	+0.384%	62,261	+11.820%
2024-02-07	33.5500	33.9100	33.4700	33.8800	+0.713%	93,997	+12.249%
2024-02-06	33.8400	33.8400	33.2000	33.6400	+0.448%	83,608	+13.050%
2024-02-05	33.5100	33.5200	33.0000	33.4900	+0.239%	63,758	+13.556%
2024-02-02	33.0000	33.4700	32.8100	33.4100	+3.025%	63,968	+13.828%
2024-02-01	32.1200	32.4800	32.0500	32.4290	+1.818%	47,702	+17.272%
2024-01-31	32.1200	32.3101	31.8500	31.8500	-2.748%	95,191	+19.403%
2024-01-30	33.0000	33.0300	32.6900	32.7500	-0.758%	29,009	+16.122%
2024-01-29	32.6500	33.0300	32.6200	33.0000	+1.072%	37,494	+15.242%
2024-01-26	32.7000	32.9499	32.6100	32.6500	-0.730%	59,488	+16.478%
2024-01-25	33.0200	33.1700	32.6600	32.8900	+0.427%	57,973	+15.628%
2024-01-24	32.8400	33.1789	32.6208	32.7500	+1.299%	96,763	+16.122%
2024-01-23	32.1600	32.3500	31.9100	32.3300	+1.412%	31,305	+17.631%
2024-01-22	32.0800	32.2400	31.7790	31.8800	-0.219%	94,214	+19.291%
2024-01-19	31.2100	31.9500	31.1400	31.9500	+3.098%	98,737	+19.030%
2024-01-18	30.9700	31.0700	30.7000	30.9900	+1.175%	29,724	+22.717%
2024-01-17	30.5600	30.6300	30.1500	30.6300	-1.034%	48,742	+24.159%
2024-01-16	31.0200	31.2200	30.8450	30.9500	-0.578%	79,282	+22.876%
2024-01-12	31.3100	31.4600	31.1300	31.1300	-0.416%	24,796	+22.165%
2024-01-11	31.3100	31.4682	30.8200	31.2600	+0.579%	28,613	+21.657%
2024-01-10	30.8700	31.1100	30.8000	31.0800	+0.909%	33,169	+22.362%
2024-01-09	30.5100	30.9000	30.4717	30.8000	+0.293%	79,170	+23.474%
2024-01-08	29.8200	30.7900	29.8200	30.7100	+2.950%	102,856	+23.836%
2024-01-05	29.7200	30.0700	29.6600	29.8300	+0.067%	16,804	+27.489%
2024-01-04	29.6600	30.0000	29.6400	29.8100	0.000%	26,859	+27.575%
2024-01-03	29.8400	29.9800	29.6200	29.8100	-1.259%	30,055	+27.575%
2024-01-02	30.6400	30.6400	30.0300	30.1900	-2.266%	50,786	+25.969%
2023-12-29	31.1200	31.1899	30.7500	30.8900	-0.643%	29,015	+23.114%
2023-12-28	31.0000	31.1993	31.0000	31.0900	+0.974%	31,520	+22.322%
2023-12-27	30.8700	30.9100	30.7141	30.7900	-0.032%	24,791	+23.514%
2023-12-26	30.7100	30.8700	30.6300	30.8000	+0.719%	20,258	+23.474%
2023-12-22	30.7000	30.7000	30.4150	30.5800	-0.811%	28,380	+24.362%
2023-12-21	30.7000	30.8600	30.5500	30.8300	+1.884%	28,254	+23.354%
2023-12-20	30.8500	30.9299	30.2500	30.2600	-2.198%	29,033	+25.677%
2023-12-19	30.8200	30.9994	30.8200	30.9400	+0.749%	28,948	+22.915%
2023-12-18	30.5200	30.8500	30.4800	30.7100	+0.458%	61,515	+23.836%
2023-12-15	30.4800	30.7300	30.4100	30.5700	+0.394%	28,102	+24.403%
2023-12-14	30.3300	30.5100	30.1300	30.4500	+1.096%	39,859	+24.893%
2023-12-13	29.9100	30.2100	29.6600	30.1200	+0.803%	24,080	+26.262%
2023-12-12	29.6000	29.9000	29.5500	29.8800	+0.101%	29,933	+27.276%
2023-12-11	29.6900	29.8600	29.5000	29.8500	+0.415%	43,955	+27.404%
2023-12-08	29.2800	29.7400	29.2800	29.7265	+1.248%	18,555	+27.933%
2023-12-07	29.0600	29.4300	29.0600	29.3600	+1.592%	14,492	+29.530%
2023-12-06	29.4300	29.4700	28.8400	28.9000	-1.027%	13,971	+31.592%
2023-12-05	29.0100	29.2400	28.9200	29.2000	-0.477%	20,050	+30.240%
2023-12-04	29.4300	29.4300	29.0229	29.3400	-1.179%	24,413	+29.618%
2023-12-01	29.4000	29.7500	29.2900	29.6900	+0.544%	15,971	+28.090%
2023-11-30	29.8500	29.8700	29.3397	29.5294	-0.407%	26,904	+28.787%
2023-11-29	29.8500	30.0000	29.6400	29.6500	-0.202%	18,604	+28.263%
2023-11-28	29.6300	29.7100	29.5000	29.7100	-0.067%	26,872	+28.004%
2023-11-27	29.6400	29.8800	29.5300	29.7300	+0.236%	34,394	+27.918%
2023-11-24	29.6900	29.7000	29.6100	29.6600	-0.436%	9,352	+28.220%
2023-11-22	29.7700	29.9692	29.5300	29.7900	+0.761%	35,829	+27.660%
2023-11-21	29.6600	29.8700	29.4700	29.5650	-1.120%	28,372	+28.632%
2023-11-20	29.4900	29.9700	29.4900	29.9000	+2.048%	31,487	+27.191%
2023-11-17	29.2000	29.4045	29.2000	29.3000	-0.170%	25,078	+29.795%
2023-11-16	29.2200	29.3500	29.0600	29.3500	-0.542%	21,394	+29.574%

.dark-mode .M0xGDj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M0xGDj{ color: #333333; background-color: white; border: 2px solid #333333; }CHATRoundhill Generative AI & Technology ETFstock NYSE ETF

CHAT
Roundhill Generative AI & Technology ETF
stock NYSE ETF