Dark

CHAT
Roundhill Generative AI & Technology ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:51 PM EDT

93.48USD+1.631%(+1.50)238,443

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:04:30 AM EDT

92.70USD+0.783%(+0.72)320

After-hours

Sep 30, 2026 4:28:30 PM EDT

92.93USD+1.055%(+0.97)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	92.8600	93.800000	92.0000	93.3900	+1.533%	238,644	0.000%
2026-09-30	92.8300	93.125000	91.8900	91.9800	-0.411%	195,579	+1.533%
2026-09-29	91.9900	93.320000	91.7310	92.3600	+1.361%	188,794	+1.115%
2026-09-28	91.7900	92.340000	89.8300	91.1200	-2.000%	130,146	+2.491%
2026-09-25	93.0600	93.515000	92.2500	92.9800	+0.780%	162,993	+0.441%
2026-09-24	91.1000	92.790000	91.0200	92.2600	-0.270%	115,875	+1.225%
2026-09-23	93.5500	93.660000	91.9950	92.5100	-1.909%	235,337	+0.951%
2026-09-22	92.6700	94.430000	92.6700	94.3100	+0.769%	429,863	-0.976%
2026-09-21	91.2300	93.970000	91.2000	93.5900	+4.197%	555,974	-0.214%
2026-09-18	89.2800	89.945000	88.5835	89.8200	+1.629%	281,702	+3.975%
2026-09-17	88.2500	88.770000	88.0101	88.3800	+2.589%	165,675	+5.669%
2026-09-16	86.1800	87.394600	85.1300	86.1500	+1.234%	223,844	+8.404%
2026-09-15	85.6000	86.155000	84.9000	85.1000	-0.047%	216,876	+9.741%
2026-09-14	84.8500	85.979900	84.3600	85.1400	-4.477%	475,633	+9.690%
2026-09-11	89.0600	89.670000	88.7400	89.1300	+1.319%	226,910	+4.780%
2026-09-10	88.4300	89.249000	87.9250	87.9700	-2.999%	181,089	+6.161%
2026-09-09	90.6500	91.870000	90.5200	90.6900	-0.198%	370,592	+2.977%
2026-09-08	90.5700	91.760000	90.1005	90.8700	+1.463%	442,606	+2.773%
2026-09-04	87.7800	89.670000	87.6700	89.5600	+3.132%	244,430	+4.276%
2026-09-03	85.5300	86.990000	84.6200	86.8400	+1.555%	151,917	+7.543%
2026-09-02	85.1900	85.630000	84.5800	85.5100	+0.246%	147,549	+9.215%
2026-09-01	85.8100	86.235000	84.7200	85.3000	-2.414%	193,357	+9.484%
2026-08-31	87.3900	87.690000	86.8400	87.4100	+0.425%	144,356	+6.841%
2026-08-28	88.5500	88.910000	86.9200	87.0400	-2.738%	347,976	+7.295%
2026-08-27	89.5700	89.763700	88.5250	89.4900	+2.263%	379,871	+4.358%
2026-08-26	86.8000	87.790000	86.7100	87.5100	+0.332%	121,808	+6.719%
2026-08-25	86.9100	87.680000	86.5600	87.2200	+1.916%	205,965	+7.074%
2026-08-24	86.2000	86.290000	84.4000	85.5800	-2.750%	303,372	+9.126%
2026-08-21	89.0300	89.180000	87.5101	88.0000	+0.228%	145,082	+6.125%
2026-08-20	87.6600	88.319900	86.9050	87.8000	+0.034%	381,003	+6.367%
2026-08-19	89.7900	89.960000	86.6600	87.7700	-1.382%	311,132	+6.403%
2026-08-18	91.0900	91.605000	88.4900	89.0000	-5.720%	452,452	+4.933%
2026-08-17	94.8100	95.545000	94.0500	94.4000	+0.941%	317,139	-1.070%
2026-08-14	93.8000	94.380000	92.7500	93.5200	-0.096%	227,354	-0.139%
2026-08-13	92.7000	95.279400	92.7000	93.6100	+0.993%	369,769	-0.235%
2026-08-12	92.0800	92.940000	91.3800	92.6900	+4.948%	380,512	+0.755%
2026-08-11	88.7900	88.810000	87.6150	88.3200	+0.501%	378,147	+5.740%
2026-08-10	89.2800	89.670000	87.8386	87.8800	-1.380%	253,612	+6.270%
2026-08-07	89.5600	89.820000	87.3900	89.1100	+1.273%	237,154	+4.803%
2026-08-06	86.7800	89.650000	86.1700	87.9900	-1.257%	450,640	+6.137%
2026-08-05	90.2600	91.270000	89.1100	89.1100	-1.077%	331,007	+4.803%
2026-08-04	87.8350	90.780000	87.6400	90.0800	+5.604%	792,818	+3.675%
2026-08-03	81.3000	85.720000	80.4600	85.3000	+4.075%	795,705	+9.484%
2026-07-31	84.2600	84.950000	81.0750	81.9600	+2.220%	763,027	+13.946%
2026-07-30	77.6700	80.410000	77.4700	80.1800	+7.509%	975,521	+16.475%
2026-07-29	77.4100	78.060000	74.3100	74.5800	-4.617%	1,342,641	+25.221%
2026-07-28	78.4200	78.760000	75.9100	78.1900	-4.820%	1,333,357	+19.440%
2026-07-27	84.3100	84.400000	80.6000	82.1500	-0.857%	965,986	+13.682%
2026-07-24	85.6000	85.845000	82.7200	82.8600	-4.396%	660,757	+12.708%
2026-07-23	86.3500	87.760000	85.6000	86.6700	-0.710%	329,477	+7.754%
2026-07-22	85.6900	88.170000	85.6900	87.2900	+0.692%	195,766	+6.988%
2026-07-21	85.2700	87.040000	85.0650	86.6900	+5.604%	374,644	+7.729%
2026-07-20	82.8700	83.830000	81.9600	82.0900	+0.183%	354,251	+13.765%
2026-07-17	80.0000	83.300000	78.6150	81.9400	-2.138%	769,913	+13.974%
2026-07-16	86.0200	86.310000	83.1850	83.7300	-5.304%	1,132,215	+11.537%
2026-07-15	89.9300	90.152800	86.1900	88.4200	-0.417%	491,505	+5.621%
2026-07-14	90.0000	90.240000	88.0100	88.7900	+1.324%	419,608	+5.181%
2026-07-13	89.2000	89.500000	87.3000	87.6300	-4.480%	476,507	+6.573%
2026-07-10	91.0100	92.233200	90.3000	91.7400	-0.704%	391,022	+1.799%
2026-07-09	92.3250	93.180000	91.3300	92.3900	+2.873%	775,561	+1.082%
2026-07-08	86.8200	89.965000	86.8200	89.8100	+2.523%	771,838	+3.986%
2026-07-07	88.0000	88.560000	85.8700	87.6000	-3.736%	593,494	+6.610%
2026-07-06	90.2900	92.050000	90.0000	91.0000	+2.489%	304,791	+2.626%
2026-07-02	92.2200	93.570000	87.5100	88.7900	-5.058%	876,089	+5.181%
2026-07-01	95.0700	95.670000	93.5100	93.5200	-5.229%	556,330	-0.139%
2026-06-30	95.9800	98.889900	95.7000	98.6800	+3.406%	434,725	-5.361%
2026-06-29	93.6100	95.500000	90.5101	95.4300	+1.944%	683,498	-2.138%
2026-06-26	93.8200	94.910100	92.8000	93.6100	-4.265%	578,125	-0.235%
2026-06-25	100.3000	100.440000	95.6200	97.7800	+2.109%	814,793	-4.490%
2026-06-24	97.0000	97.290000	93.9000	95.7600	-0.633%	617,832	-2.475%
2026-06-23	96.2800	98.560000	95.8100	96.3700	-7.399%	1,170,002	-3.092%
2026-06-22	104.3000	105.200000	102.7800	104.0700	+1.690%	538,889	-10.262%
2026-06-18	101.2600	102.870000	100.5750	102.3400	+5.647%	561,689	-8.745%
2026-06-17	98.0100	100.075000	96.8000	96.8700	+1.244%	775,111	-3.592%
2026-06-16	97.6800	98.799900	95.6100	95.6800	-2.912%	595,434	-2.393%
2026-06-15	97.5600	98.879500	97.0102	98.5500	+5.808%	517,292	-5.236%
2026-06-12	92.5200	94.255000	91.2700	93.1400	+0.768%	477,900	+0.268%
2026-06-11	88.3700	92.670000	88.0100	92.4300	+5.490%	679,478	+1.039%
2026-06-10	89.0700	91.555000	87.5000	87.6200	-3.778%	666,075	+6.585%
2026-06-09	94.7400	95.350000	86.0600	91.0600	-2.714%	1,176,285	+2.559%
2026-06-08	93.9600	94.999900	92.6500	93.6000	+3.254%	789,573	-0.224%
2026-06-05	95.8500	96.000000	90.4150	90.6500	-9.558%	1,714,000	+3.023%
2026-06-04	98.1600	101.100000	96.8000	100.2300	-2.472%	773,298	-6.824%
2026-06-03	103.7900	104.210000	100.7100	102.7700	-0.657%	761,506	-9.127%
2026-06-02	102.4000	103.769900	101.8701	103.4500	+1.392%	740,350	-9.725%
2026-06-01	99.1500	102.640000	98.9350	102.0300	+3.879%	1,126,917	-8.468%
2026-05-29	97.5000	98.669900	96.6500	98.2200	+1.404%	883,783	-4.918%
2026-05-28	94.7900	97.470400	94.1000	96.8600	+3.262%	761,183	-3.582%
2026-05-27	94.9500	94.950000	92.5100	93.8000	-0.403%	616,752	-0.437%
2026-05-26	92.7400	94.320000	92.3700	94.1800	+4.831%	757,744	-0.839%
2026-05-22	89.6900	90.689900	89.5000	89.8400	+1.240%	883,276	+3.951%
2026-05-21	86.3700	88.830000	86.1800	88.7400	+2.827%	794,784	+5.240%
2026-05-20	84.3500	86.420000	84.1800	86.3000	+3.267%	443,386	+8.216%
2026-05-19	82.1800	84.770000	81.1900	83.5700	-0.725%	466,692	+11.751%
2026-05-18	86.3200	86.440000	82.8000	84.1800	-1.532%	1,075,693	+10.941%
2026-05-15	85.6800	86.640000	84.7957	85.4900	-3.706%	604,476	+9.241%
2026-05-14	87.5700	89.070000	87.2009	88.7800	+0.226%	651,146	+5.193%
2026-05-13	87.2400	89.075000	86.1547	88.5800	+5.152%	1,317,906	+5.430%
2026-05-12	84.8100	85.590000	81.8100	84.2400	-2.994%	815,406	+10.862%
2026-05-11	85.6000	87.400000	85.6000	86.8400	+0.766%	767,205	+7.543%
2026-05-08	84.5100	86.220000	84.5100	86.1800	+2.705%	638,742	+8.366%
2026-05-07	85.5900	85.735000	83.3001	83.9100	-2.283%	872,370	+11.298%
2026-05-06	84.4900	85.960000	83.6117	85.8700	+4.287%	885,922	+8.757%
2026-05-05	81.4800	82.900000	81.4100	82.3400	+2.375%	1,223,344	+13.420%
2026-05-04	80.3700	81.330000	79.6200	80.4300	+1.425%	1,150,226	+16.113%
2026-05-01	77.8900	79.560000	77.8900	79.3000	+1.680%	532,385	+17.768%
2026-04-30	77.8100	78.050000	76.0000	77.9900	+2.041%	478,496	+19.746%
2026-04-29	76.1600	76.669900	75.5000	76.4300	+1.044%	606,644	+22.190%
2026-04-28	75.2300	76.450000	74.7000	75.6400	-3.705%	637,294	+23.466%
2026-04-27	78.6800	78.840000	77.3000	78.5500	-0.808%	504,185	+18.892%
2026-04-24	78.1900	79.410000	77.5000	79.1900	+2.631%	679,763	+17.932%
2026-04-23	77.4500	78.619900	76.0401	77.1600	-1.569%	642,657	+21.034%
2026-04-22	77.2200	78.458500	76.7600	78.3900	+3.499%	653,486	+19.135%
2026-04-21	76.1600	76.630000	75.4000	75.7400	-0.132%	428,250	+23.303%
2026-04-20	75.5000	75.840000	74.6750	75.8400	+0.999%	462,620	+23.141%
2026-04-17	75.0400	75.288500	74.6500	75.0900	+1.145%	449,562	+24.371%
2026-04-16	73.6200	74.428800	72.8900	74.2400	+1.476%	564,995	+25.795%
2026-04-15	72.5500	73.165000	72.0000	73.1600	-0.408%	385,199	+27.652%
2026-04-14	72.0900	73.480000	71.6700	73.4600	+3.465%	518,708	+27.130%
2026-04-13	68.8200	71.070000	68.8200	71.0000	+2.305%	365,145	+31.535%
2026-04-10	68.8900	69.990000	68.8100	69.4000	+1.210%	558,209	+34.568%
2026-04-09	67.7900	68.580000	67.0300	68.5700	+0.957%	539,195	+36.197%
2026-04-08	68.4300	68.900000	66.8500	67.9200	+5.139%	393,060	+37.500%
2026-04-07	63.5500	64.600000	62.7850	64.6000	+0.890%	440,545	+44.567%
2026-04-06	63.6800	64.230000	63.4000	64.0300	+1.121%	429,095	+45.854%
2026-04-02	61.2400	63.560000	60.8000	63.3200	-1.509%	336,963	+47.489%
2026-04-01	63.8500	65.000000	63.7574	64.2900	+3.945%	438,437	+45.264%
2026-03-31	59.3200	61.940000	59.2200	61.8500	+4.724%	331,487	+50.994%
2026-03-30	61.1700	61.190000	58.5204	59.0600	-2.024%	302,985	+58.127%
2026-03-27	61.0400	61.224000	60.0400	60.2800	-1.824%	334,944	+54.927%
2026-03-26	63.3000	63.390000	61.3300	61.4000	-5.553%	315,780	+52.101%
2026-03-25	65.0000	65.560000	64.6800	65.0100	+2.073%	335,883	+43.655%
2026-03-24	63.5400	64.110000	63.2203	63.6900	-0.297%	221,714	+46.632%
2026-03-23	63.6600	64.920000	63.4250	63.8800	+2.159%	328,468	+46.196%
2026-03-20	64.5100	64.510000	62.0800	62.5300	-4.125%	371,455	+49.352%
2026-03-19	63.7300	65.590000	63.4500	65.2200	-1.182%	233,286	+43.192%
2026-03-18	66.2700	66.910000	65.9200	66.0000	+1.087%	305,349	+41.500%
2026-03-17	65.1600	65.439400	64.7900	65.2900	+0.369%	233,989	+43.039%
2026-03-16	64.6100	65.505000	64.6100	65.0500	+3.649%	219,073	+43.566%
2026-03-13	63.6000	64.280000	62.5800	62.7600	-0.743%	226,189	+48.805%
2026-03-12	64.0400	64.410000	62.9800	63.2300	-3.318%	527,845	+47.699%
2026-03-11	65.1600	65.948100	65.0000	65.4000	+0.122%	205,274	+42.798%
2026-03-10	65.0700	66.458000	64.8613	65.3200	+2.174%	475,818	+42.973%
2026-03-09	60.9900	64.050000	60.9900	63.9300	+4.975%	305,771	+46.082%
2026-03-06	61.0300	62.124000	60.5600	60.9000	-1.901%	349,295	+53.350%
2026-03-05	62.0900	62.949900	60.9400	62.0800	-0.672%	299,721	+50.435%
2026-03-04	61.5200	63.025000	61.4300	62.5000	+1.924%	502,338	+49.424%
2026-03-03	60.9400	61.700000	59.5900	61.3200	-3.797%	489,598	+52.299%
2026-03-02	62.4700	63.940000	62.3900	63.7400	-0.235%	265,467	+46.517%
2026-02-27	63.4600	64.195000	63.3100	63.8900	-1.389%	255,495	+46.173%
2026-02-26	65.8600	65.860000	63.8200	64.7900	-1.325%	232,243	+44.143%
2026-02-25	65.1700	65.730000	65.0587	65.6600	+0.567%	223,385	+42.233%
2026-02-24	64.7700	65.599900	64.1900	65.2900	+2.271%	232,417	+43.039%
2026-02-23	64.6200	64.645000	63.4100	63.8400	-3.725%	459,064	+46.288%
2026-02-20	65.1000	66.840000	65.1000	66.3100	+2.982%	458,643	+40.838%
2026-02-19	64.0300	64.450000	63.5000	64.3900	+0.249%	197,681	+45.038%
2026-02-18	63.5900	64.890000	63.4250	64.2300	+0.880%	213,767	+45.399%
2026-02-17	63.0000	64.020000	62.3150	63.6700	+0.521%	240,061	+46.678%
2026-02-13	62.9000	63.870000	62.0100	63.3400	+1.637%	317,988	+47.442%
2026-02-12	63.9300	64.100000	61.9200	62.3200	-0.638%	242,893	+49.856%
2026-02-11	63.4000	63.440000	61.7400	62.7200	-0.032%	155,875	+48.900%
2026-02-10	63.1000	63.310000	62.4317	62.7400	+0.080%	167,329	+48.852%
2026-02-09	60.9100	62.960000	60.7500	62.6900	+3.159%	314,374	+48.971%
2026-02-06	59.0200	60.985000	59.0200	60.7700	+4.272%	269,384	+53.678%
2026-02-05	58.2000	59.165000	57.6600	58.2800	-1.819%	344,472	+60.244%
2026-02-04	61.4900	61.490000	58.5800	59.3600	-4.103%	381,311	+57.328%
2026-02-03	63.3000	63.430000	60.7200	61.9000	-0.833%	425,118	+50.872%
2026-02-02	61.4900	62.890000	61.4900	62.4200	+1.020%	337,247	+49.616%
2026-01-30	63.0000	63.490000	61.6000	61.7900	-2.524%	735,000	+51.141%
2026-01-29	63.9600	64.000000	61.6000	63.3900	-0.860%	634,718	+47.326%
2026-01-28	64.4600	64.490000	63.5500	63.9400	+0.487%	310,976	+46.059%
2026-01-27	63.0100	63.800000	62.9050	63.6300	+2.961%	381,425	+46.770%
2026-01-26	61.5700	62.239900	61.5662	61.8000	+0.374%	229,796	+51.117%
2026-01-23	61.5200	61.880000	61.0000	61.5700	-0.453%	183,928	+51.681%
2026-01-22	61.9900	62.130000	61.4100	61.8500	+1.777%	285,418	+50.994%
2026-01-21	60.4400	61.369900	59.9900	60.7700	+1.963%	307,204	+53.678%
2026-01-20	60.0100	60.650000	59.5100	59.6000	-3.404%	499,141	+56.695%
2026-01-16	61.9200	61.940000	61.2100	61.7000	+0.374%	303,301	+51.361%
2026-01-15	61.9200	62.209900	61.3500	61.4700	+0.737%	350,650	+51.928%
2026-01-14	61.4200	61.450000	60.4501	61.0200	-1.022%	375,789	+53.048%
2026-01-13	61.8100	62.080000	61.3000	61.6500	-0.677%	304,326	+51.484%
2026-01-12	60.7400	62.200000	60.7300	62.0700	+1.554%	499,133	+50.459%
2026-01-09	60.5900	61.265000	60.2800	61.1200	+1.293%	310,894	+52.798%
2026-01-08	61.2600	61.260000	60.0850	60.3400	-1.598%	204,955	+54.773%
2026-01-07	61.1600	61.610000	60.9000	61.3200	+0.114%	362,284	+52.299%
2026-01-06	61.0900	61.360000	60.6200	61.2500	+0.724%	747,132	+52.473%
2026-01-05	61.4200	61.530000	60.5100	60.8100	+0.695%	338,571	+53.577%
2026-01-02	60.3900	61.000000	59.8900	60.3900	+2.425%	261,058	+54.645%
2025-12-31	59.5800	59.580000	58.8400	58.9600	-0.573%	179,911	+58.396%
2025-12-30	59.2800	59.769000	59.2800	59.3000	+0.135%	340,819	+57.487%
2025-12-29	58.7200	59.420000	58.7100	59.2200	-2.934%	283,046	+57.700%
2025-12-26	61.3600	61.410000	60.8200	61.0100	-0.098%	411,855	+53.073%
2025-12-24	60.9100	61.089800	60.7925	61.0700	+0.312%	107,919	+52.923%
2025-12-23	60.4500	60.949900	60.1300	60.8800	+0.346%	219,293	+53.400%
2025-12-22	60.9500	60.950000	60.4000	60.6700	+1.201%	320,714	+53.931%
2025-12-19	58.6200	60.126800	58.5900	59.9500	+3.184%	266,135	+55.780%
2025-12-18	58.2400	58.720000	57.8100	58.1000	+2.073%	309,388	+60.740%
2025-12-17	59.0000	59.000000	56.8900	56.9200	-2.933%	320,264	+64.072%
2025-12-16	58.2600	58.870000	58.0100	58.6400	-0.153%	378,535	+59.260%
2025-12-15	60.0000	60.171000	58.7000	58.7300	-1.526%	586,109	+59.016%
2025-12-12	61.6600	61.765500	59.3801	59.6400	-4.116%	443,304	+56.590%
2025-12-11	61.7900	62.210000	60.7300	62.2000	-1.160%	326,446	+50.145%
2025-12-10	62.3900	63.079900	62.0600	62.9300	+0.752%	201,651	+48.403%
2025-12-09	62.1100	62.560000	61.8000	62.4600	-0.032%	245,815	+49.520%
2025-12-08	62.3900	62.610700	61.8200	62.4800	+0.661%	231,004	+49.472%
2025-12-05	61.9900	62.310000	61.6385	62.0700	+1.108%	314,112	+50.459%
2025-12-04	61.2400	61.530000	60.7135	61.3900	+0.573%	575,641	+52.126%
2025-12-03	60.3100	61.119900	59.9001	61.0400	+0.626%	313,776	+52.998%
2025-12-02	61.0000	61.660000	60.4712	60.6600	+0.530%	292,534	+53.956%
2025-12-01	59.5400	60.692000	59.3800	60.3400	+0.333%	250,441	+54.773%
2025-11-28	59.8100	60.170000	59.7500	60.1400	+0.653%	198,618	+55.288%
2025-11-26	59.6200	59.989900	59.1348	59.7500	+1.581%	513,648	+56.301%
2025-11-25	58.4300	58.960000	57.3100	58.8200	-0.692%	600,518	+58.773%
2025-11-24	57.7800	59.380000	57.6300	59.2300	+3.876%	387,795	+57.673%
2025-11-21	56.7800	57.730000	55.5200	57.0200	-0.158%	657,242	+63.785%
2025-11-20	60.9400	60.940000	56.9483	57.1100	-3.547%	625,449	+63.527%
2025-11-19	59.0100	59.958500	58.5100	59.2100	+0.288%	237,995	+57.727%
2025-11-18	58.9500	59.700000	58.1408	59.0400	-1.254%	490,553	+58.181%
2025-11-17	60.3000	61.219900	59.1800	59.7900	-1.174%	372,029	+56.197%
2025-11-14	59.0900	61.380000	58.8500	60.5000	-0.066%	540,075	+54.364%
2025-11-13	62.2400	62.300000	60.0800	60.5400	-3.445%	1,090,991	+54.262%
2025-11-12	63.6800	63.680000	62.4100	62.7000	-0.901%	338,784	+48.947%
2025-11-11	63.9800	63.980000	62.9200	63.2700	-1.617%	378,611	+47.606%
2025-11-10	64.0600	64.450000	63.5500	64.3100	+2.995%	570,210	+45.218%
2025-11-07	61.9200	62.480000	60.7000	62.4400	-0.779%	945,650	+49.568%
2025-11-06	64.6900	64.780000	62.6550	62.9300	-2.721%	1,591,113	+48.403%
2025-11-05	64.2900	65.169900	63.8500	64.6900	+0.372%	368,443	+44.365%
2025-11-04	65.1600	65.954700	64.3182	64.4500	-4.164%	620,655	+44.903%
2025-11-03	68.0400	68.120000	66.9400	67.2500	+0.328%	483,777	+38.870%
2025-10-31	67.3300	67.549900	66.4100	67.0300	+1.010%	470,437	+39.326%
2025-10-30	67.0700	67.350000	66.2100	66.3600	-2.397%	519,428	+40.732%
2025-10-29	67.9700	68.050000	67.1000	67.9900	+1.462%	859,899	+37.358%
2025-10-28	67.0800	67.330000	66.5855	67.0100	+0.299%	695,815	+39.367%
2025-10-27	66.4700	66.840000	66.1900	66.8100	+2.753%	913,676	+39.784%
2025-10-24	64.4100	65.159600	64.4000	65.0200	+2.571%	742,114	+43.633%
2025-10-23	62.4800	63.456000	62.3900	63.3900	+1.603%	244,307	+47.326%
2025-10-22	63.1600	63.331108	61.3400	62.3900	-1.469%	430,296	+49.687%
2025-10-21	63.7600	63.765000	62.9000	63.3200	-0.675%	510,510	+47.489%
2025-10-20	63.5400	64.029000	63.5300	63.7500	+1.190%	401,105	+46.494%
2025-10-17	62.8400	63.150000	62.0532	63.0000	-0.912%	486,811	+48.238%
2025-10-16	63.9000	64.488800	63.1100	63.5800	+0.395%	561,687	+46.886%
2025-10-15	63.5500	63.840000	62.4400	63.3300	+1.899%	664,056	+47.466%
2025-10-14	62.4200	63.230000	61.5000	62.1500	-2.982%	510,886	+50.265%
2025-10-13	64.0100	64.190000	63.3500	64.0600	+3.289%	463,739	+45.785%
2025-10-10	65.3000	65.440000	61.9100	62.0200	-5.110%	889,547	+50.580%
2025-10-09	65.1900	65.430000	64.7250	65.3600	+0.415%	507,719	+42.886%
2025-10-08	63.7800	65.136500	63.6800	65.0900	+2.214%	439,321	+43.478%
2025-10-07	64.8600	64.909900	63.0671	63.6800	-1.072%	827,139	+46.655%
2025-10-06	64.3900	64.881000	64.1800	64.3700	+2.029%	659,781	+45.083%
2025-10-03	63.8700	63.899900	62.6700	63.0900	-0.630%	580,871	+48.027%
2025-10-02	63.5700	63.689900	62.8650	63.4900	+1.454%	786,214	+47.094%
2025-10-01	61.3200	62.607600	61.2500	62.5800	+1.756%	369,472	+49.233%
2025-09-30	61.4900	61.529900	61.0200	61.5000	+0.803%	329,741	+51.854%
2025-09-29	61.1800	61.441000	60.8800	61.0100	+1.094%	348,666	+53.073%
2025-09-26	60.6700	60.670000	59.7085	60.3500	-0.903%	285,829	+54.747%
2025-09-25	60.5900	61.404900	59.8300	60.9000	-0.620%	252,635	+53.350%
2025-09-24	61.4900	61.710000	60.6998	61.2800	+0.393%	442,702	+52.399%
2025-09-23	62.0700	62.070000	60.7000	61.0400	-1.469%	643,203	+52.998%
2025-09-22	61.2100	62.000000	61.0204	61.9500	+1.209%	593,432	+50.751%
2025-09-19	60.9500	61.340000	60.6650	61.2100	+0.757%	832,997	+52.573%
2025-09-18	60.6700	60.999000	60.1600	60.7500	+0.746%	524,528	+53.728%
2025-09-17	60.3100	60.500000	59.3030	60.3000	+0.870%	438,300	+54.876%
2025-09-16	60.0000	60.000000	59.4700	59.7800	+0.420%	327,672	+56.223%
2025-09-15	59.1800	59.530000	59.0400	59.5300	+1.483%	295,815	+56.879%
2025-09-12	59.0700	59.070000	58.3100	58.6600	+0.137%	626,006	+59.206%
2025-09-11	58.9600	59.118800	58.5600	58.5800	+0.515%	418,350	+59.423%
2025-09-10	58.0500	58.700000	57.8800	58.2800	+3.627%	440,789	+60.244%
2025-09-09	55.9700	56.283000	55.4200	56.2400	+2.478%	308,525	+66.056%
2025-09-08	54.6200	55.170000	54.6200	54.8800	+1.913%	348,880	+70.171%
2025-09-05	54.3000	54.359900	53.1100	53.8500	+0.711%	215,915	+73.426%
2025-09-04	53.0800	53.480000	52.7000	53.4700	+0.564%	237,537	+74.659%
2025-09-03	53.3400	53.359900	52.8000	53.1700	+0.434%	105,135	+75.644%
2025-09-02	52.4300	53.060000	52.0800	52.9400	-1.544%	205,590	+76.407%
2025-08-29	54.2100	54.210000	53.2700	53.7700	-1.951%	198,384	+73.684%
2025-08-28	54.1800	54.970000	54.1350	54.8400	+1.971%	303,842	+70.295%
2025-08-27	53.6000	53.880000	53.3000	53.7800	+0.355%	270,221	+73.652%
2025-08-26	53.4000	53.698700	53.3000	53.5900	+0.582%	129,866	+74.268%
2025-08-25	53.3600	53.559900	52.8300	53.2800	0.000%	246,459	+75.282%
2025-08-22	52.2200	53.530000	52.0000	53.2800	+2.580%	222,745	+75.282%
2025-08-21	51.9900	52.220000	51.6250	51.9400	-0.307%	122,468	+79.804%
2025-08-20	52.0100	52.204700	50.7300	52.1000	-1.082%	300,422	+79.251%
2025-08-19	54.2800	54.280000	52.5100	52.6700	-3.287%	342,330	+77.312%
2025-08-18	54.5600	54.560000	53.9401	54.4600	+0.295%	256,289	+71.484%
2025-08-15	54.4100	54.435600	53.8200	54.3000	+0.092%	239,739	+71.989%
2025-08-14	54.1800	54.569200	54.0100	54.2500	-0.913%	233,179	+72.147%
2025-08-13	55.5100	55.510000	54.4500	54.7500	-0.707%	318,082	+70.575%
2025-08-12	54.2700	55.140000	54.0000	55.1400	+2.358%	320,253	+69.369%
2025-08-11	53.9800	54.540800	53.7298	53.8700	+0.130%	334,776	+73.362%
2025-08-08	53.2700	53.829900	53.2700	53.8000	+1.356%	274,345	+73.587%
2025-08-07	53.1600	53.549000	52.5000	53.0800	+1.143%	235,200	+75.942%
2025-08-06	51.8700	52.480000	51.7199	52.4800	+2.500%	280,692	+77.954%
2025-08-05	51.6500	51.829400	50.8600	51.2000	+0.176%	135,059	+82.402%
2025-08-04	50.5900	51.279900	50.5900	51.1100	+2.404%	195,857	+82.724%
2025-08-01	50.5000	50.500000	49.3900	49.9100	-3.163%	240,932	+87.117%
2025-07-31	52.3300	52.380000	51.3300	51.5400	+0.527%	287,917	+81.199%
2025-07-30	51.1000	51.600000	50.9500	51.2700	+0.628%	124,195	+82.153%
2025-07-29	51.4600	51.618200	50.7608	50.9500	-0.682%	138,716	+83.297%
2025-07-28	51.1200	51.300000	50.9700	51.3000	+0.293%	204,947	+82.047%
2025-07-25	51.0000	51.244700	50.8164	51.1500	+0.471%	177,948	+82.581%
2025-07-24	51.0400	51.050000	50.5572	50.9100	+0.633%	173,752	+83.441%
2025-07-23	50.3400	50.630000	50.1355	50.5900	+1.586%	116,676	+84.602%
2025-07-22	50.1200	50.230000	49.0100	49.8000	-1.308%	165,499	+87.530%
2025-07-21	50.2100	50.930000	50.2100	50.4600	+1.102%	239,710	+85.077%
2025-07-18	50.1500	50.178300	49.7126	49.9100	+0.120%	165,796	+87.117%
2025-07-17	49.5000	49.939500	49.2511	49.8500	+0.707%	173,833	+87.342%
2025-07-16	49.4100	49.500000	48.6424	49.5000	+0.202%	173,508	+88.667%
2025-07-15	49.5700	49.700000	49.2400	49.4000	+1.856%	186,011	+89.049%
2025-07-14	48.3300	48.643500	47.8675	48.5000	+0.706%	135,488	+92.557%
2025-07-11	48.3700	48.610000	48.1600	48.1600	-0.681%	76,395	+93.916%
2025-07-10	48.9100	48.910000	48.1518	48.4900	-0.267%	123,438	+92.596%
2025-07-09	48.4700	48.630000	48.2149	48.6200	+0.788%	96,863	+92.081%
2025-07-08	48.4600	48.460000	48.0435	48.2400	+0.291%	77,085	+93.595%
2025-07-07	48.4000	48.410000	47.7950	48.1000	-1.374%	148,835	+94.158%
2025-07-03	48.5400	48.800000	48.3600	48.7700	+1.078%	159,878	+91.491%
2025-07-02	47.7200	48.329900	47.7200	48.2500	+0.542%	108,089	+93.554%
2025-07-01	48.6300	48.700000	47.5900	47.9900	-1.620%	184,361	+94.603%
2025-06-30	49.0000	49.068200	48.6171	48.7800	+1.077%	215,646	+91.451%
2025-06-27	48.5500	48.606700	47.9109	48.2600	-0.659%	189,381	+93.514%
2025-06-26	48.1100	48.610000	47.9888	48.5800	+1.866%	146,234	+92.240%
2025-06-25	47.7800	47.990000	47.5900	47.6900	+0.337%	110,145	+95.827%
2025-06-24	46.9300	47.615000	46.6900	47.5300	+3.439%	126,249	+96.486%
2025-06-23	45.9100	46.229000	45.0790	45.9500	-0.174%	88,438	+103.243%
2025-06-20	46.6500	46.680000	45.7479	46.0300	-0.282%	64,210	+102.889%
2025-06-18	46.2100	46.540000	45.9200	46.1600	+0.348%	104,681	+102.318%
2025-06-17	46.0600	46.509000	45.9204	46.0000	-0.584%	123,894	+103.022%
2025-06-16	45.5400	46.459900	45.5400	46.2700	+3.212%	94,805	+101.837%
2025-06-13	44.9400	45.490000	44.7315	44.8300	-1.710%	68,506	+108.320%
2025-06-12	45.3500	45.750000	45.2600	45.6100	+0.796%	87,784	+104.758%
2025-06-11	45.7400	45.750000	45.0800	45.2500	-0.352%	106,821	+106.387%
2025-06-10	45.4000	45.410000	44.6800	45.4100	-0.044%	82,548	+105.660%
2025-06-09	44.8300	45.550000	44.7600	45.4300	+2.458%	128,234	+105.569%
2025-06-06	44.1800	44.440000	44.1280	44.3400	+1.627%	109,146	+110.622%
2025-06-05	44.3100	44.650000	43.5000	43.6300	-1.066%	104,964	+114.050%
2025-06-04	43.8700	44.260000	43.3100	44.1000	+1.824%	95,541	+111.769%
2025-06-03	42.6200	43.430000	42.5000	43.3100	+2.364%	80,444	+115.631%
2025-06-02	41.7700	42.370000	41.5400	42.3100	+1.317%	66,947	+120.728%
2025-05-30	41.8500	41.850000	40.9693	41.7600	-1.043%	145,797	+123.635%
2025-05-29	43.2400	43.240000	42.0600	42.2000	-0.638%	57,723	+121.303%
2025-05-28	42.8300	42.830000	42.4311	42.4709	-0.490%	65,609	+119.892%
2025-05-27	42.2600	42.750000	42.0900	42.6800	+2.893%	66,567	+118.814%
2025-05-23	41.0000	41.739900	40.8740	41.4800	-0.551%	29,836	+125.145%
2025-05-22	41.7500	42.388800	41.5910	41.7100	-0.072%	48,056	+123.903%
2025-05-21	41.5700	42.700000	41.3723	41.7400	+0.048%	56,415	+123.742%
2025-05-20	41.6900	41.949900	41.3138	41.7200	-0.024%	56,886	+123.849%
2025-05-19	40.8500	41.784900	40.8500	41.7300	+0.048%	64,724	+123.796%
2025-05-16	41.5500	41.869000	41.4301	41.7100	+1.115%	47,391	+123.903%
2025-05-15	41.3600	41.567800	40.7400	41.2500	-1.008%	57,218	+126.400%
2025-05-14	41.4600	41.770000	41.2422	41.6700	+1.833%	95,097	+124.118%
2025-05-13	39.9200	41.079300	39.9200	40.9200	+2.943%	86,143	+128.226%
2025-05-12	39.6100	39.799600	39.1351	39.7500	+5.843%	85,092	+134.943%
2025-05-09	37.9700	38.030000	37.3900	37.5558	-0.514%	27,830	+148.670%
2025-05-08	37.8100	38.108500	37.4532	37.7500	+1.329%	39,331	+147.391%
2025-05-07	37.1800	37.405000	36.6436	37.2547	-0.604%	21,949	+150.680%
2025-05-06	36.8700	37.592300	36.8400	37.4811	-0.528%	53,349	+149.166%
2025-05-05	37.4700	38.033900	37.4700	37.6800	-0.238%	49,191	+147.850%
2025-05-02	37.3500	37.950000	37.2800	37.7700	+3.764%	67,743	+147.260%
2025-05-01	36.7500	37.057500	36.4000	36.4000	+1.932%	42,088	+156.566%
2025-04-30	34.9700	35.710000	34.6500	35.7100	-0.180%	29,803	+161.523%
2025-04-29	35.4800	35.940000	35.4800	35.7743	+0.195%	20,037	+161.053%
2025-04-28	35.8300	35.873500	35.1000	35.7047	+0.013%	52,901	+161.562%
2025-04-25	35.2400	35.820000	35.2400	35.7000	+1.334%	42,082	+161.597%
2025-04-24	34.1500	35.230000	34.1500	35.2300	+4.385%	35,184	+165.087%
2025-04-23	34.0300	34.586300	33.7067	33.7500	+3.782%	61,931	+176.711%
2025-04-22	32.1400	32.820000	32.0850	32.5200	+2.522%	48,993	+187.177%
2025-04-21	32.1700	32.330000	31.3200	31.7200	-2.789%	67,047	+194.420%
2025-04-17	33.1500	33.150000	32.3701	32.6300	-0.730%	64,864	+186.209%
2025-04-16	32.8000	33.225000	32.2250	32.8700	-3.010%	258,553	+184.119%
2025-04-15	33.8100	34.160000	33.7145	33.8900	+0.326%	27,863	+175.568%
2025-04-14	34.7000	34.838900	33.5996	33.7800	+0.476%	45,068	+176.465%
2025-04-11	32.9300	33.620000	32.7501	33.6200	+2.531%	52,832	+177.781%

.dark-mode .lNyChd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lNyChd{ 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