Roundhill Generative AI & Technology ETF

CHAT
🏛️ usa →
63.09
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:39 43.12 43.12 43.12 43.12 2.4K
09:42 43.09 43.09 43.09 43.09 0.1K
09:43 43.08 43.08 43.08 43.08 0.5K
09:46 43.18 43.18 43.18 43.18 0.2K
09:47 43.21 43.21 43.19 43.19 0.8K
09:48 43.29 43.29 43.23 43.23 0.5K
09:56 43.09 43.09 43.09 43.09 0.4K
10:00 43.07 43.07 43.07 43.07 0.1K
10:01 43.11 43.11 43.11 43.11 0.3K
10:08 43.10 43.10 43.10 43.10 0.3K
10:16 43.05 43.05 43.05 43.05 0.1K
10:18 43.04 43.04 43.04 43.04 0.8K
10:27 42.84 42.84 42.84 42.84 0.7K
10:30 42.83 42.83 42.83 42.83 0.5K
10:34 42.76 42.76 42.76 42.76 0.3K
10:35 42.81 42.81 42.81 42.81 0.5K
10:36 42.82 42.82 42.82 42.82 0.3K
10:37 42.81 42.81 42.81 42.81 0.4K
10:39 42.85 42.85 42.85 42.85 0.2K
10:40 42.78 42.78 42.78 42.78 0.3K
10:42 42.76 42.76 42.76 42.76 0.1K
10:44 42.71 42.71 42.71 42.71 0.2K
10:45 42.66 42.66 42.66 42.66 1.0K
10:46 42.71 42.71 42.71 42.71 0.1K
10:52 42.75 42.75 42.75 42.75 1.3K
10:56 42.70 42.70 42.70 42.70 0.5K
10:59 42.76 42.76 42.76 42.76 0.1K
11:01 42.79 42.79 42.79 42.79 0.5K
11:10 42.70 42.70 42.70 42.70 0.2K
11:13 42.73 42.73 42.73 42.73 0.1K
11:17 42.75 42.75 42.75 42.75 0.3K
11:25 42.72 42.72 42.72 42.72 1.2K
11:32 42.75 42.75 42.75 42.75 0.3K
11:36 42.76 42.76 42.76 42.76 0.1K
11:39 42.75 42.75 42.75 42.75 0.1K
11:44 42.70 42.70 42.70 42.70 0.2K
11:46 42.71 42.71 42.71 42.71 0.8K
11:53 42.70 42.70 42.70 42.70 0.2K
11:56 42.74 42.74 42.74 42.74 0.3K
12:05 42.74 42.74 42.74 42.74 0.9K
12:21 42.49 42.49 42.49 42.49 0.1K
12:25 42.51 42.52 42.51 42.52 1.7K
12:27 42.48 42.48 42.48 42.48 53.3K
12:28 42.54 42.54 42.54 42.54 0.2K
12:30 42.52 42.52 42.50 42.50 0.9K
12:31 42.48 42.51 42.48 42.51 1.6K
12:33 42.47 42.47 42.47 42.47 1.0K
12:35 42.47 42.47 42.47 42.47 1.6K
12:36 42.43 42.43 42.40 42.40 8.8K
12:37 42.41 42.41 42.41 42.41 0.3K
12:40 42.36 42.36 42.36 42.36 8.5K
12:41 42.38 42.38 42.38 42.38 0.4K
12:42 42.39 42.39 42.39 42.39 0.6K
12:46 42.34 42.34 42.34 42.34 1.0K
12:49 42.35 42.35 42.35 42.35 0.6K
12:53 42.27 42.27 42.27 42.27 0.7K
12:54 42.27 42.27 42.27 42.27 5.0K
12:57 42.24 42.24 42.24 42.24 0.3K
13:01 42.18 42.18 42.18 42.18 0.7K
13:02 42.25 42.25 42.25 42.25 0.1K
13:03 42.21 42.21 42.21 42.21 0.8K
13:07 42.18 42.18 42.18 42.18 0.4K
13:09 42.14 42.14 42.09 42.09 0.7K
13:13 42.02 42.02 42.02 42.02 0.4K
13:17 42.14 42.14 42.14 42.14 0.1K
13:18 42.18 42.18 42.14 42.16 1.2K
13:19 42.06 42.06 42.05 42.05 0.4K
13:21 42.04 42.04 42.04 42.04 0.4K
13:22 42.03 42.03 42.03 42.03 0.3K
13:24 42.03 42.03 42.03 42.03 0.5K
13:25 42.04 42.04 42.03 42.03 0.3K
13:26 42.12 42.12 42.06 42.06 0.4K
13:28 42.10 42.10 42.04 42.04 1.1K
13:30 42.08 42.08 42.08 42.08 1.5K
13:32 42.01 42.01 42.01 42.01 0.6K
13:35 42.02 42.02 42.02 42.02 0.6K
13:37 42.15 42.15 42.15 42.15 0.3K
13:38 42.13 42.15 42.13 42.15 1.2K
13:41 42.07 42.14 42.07 42.14 0.5K
13:42 42.13 42.15 42.08 42.15 1.1K
13:44 42.03 42.03 42.03 42.03 1.0K
13:47 42.02 42.02 42.02 42.02 0.3K
13:48 42.00 42.00 42.00 42.00 0.7K
13:52 42.05 42.05 42.05 42.05 1.2K
13:53 42.12 42.12 42.12 42.12 0.2K
13:54 42.02 42.02 42.02 42.02 0.2K
13:56 42.06 42.06 42.06 42.06 1.2K
13:57 42.02 42.02 42.02 42.02 1.0K
14:00 41.97 41.97 41.97 41.97 0.6K
14:04 41.90 41.90 41.90 41.90 0.5K
14:05 41.89 41.89 41.89 41.89 0.3K
14:06 41.88 41.88 41.88 41.88 0.3K
14:08 41.87 41.87 41.87 41.87 0.3K
14:09 41.88 41.88 41.88 41.88 0.3K
14:10 41.88 41.88 41.88 41.88 0.3K
14:11 41.92 41.95 41.92 41.95 0.5K
14:12 41.88 41.88 41.88 41.88 0.8K
14:13 41.96 41.96 41.96 41.96 0.2K
14:15 41.90 41.90 41.90 41.90 0.3K
14:16 41.88 41.88 41.88 41.88 0.3K
14:18 41.88 41.96 41.88 41.96 1.6K
14:19 41.89 41.89 41.89 41.89 0.4K
14:20 41.89 41.89 41.83 41.83 1.1K
14:21 41.80 41.80 41.79 41.79 1.9K
14:22 41.76 41.76 41.76 41.76 0.3K
14:23 41.82 41.82 41.77 41.77 2.3K
14:26 41.70 41.70 41.70 41.70 0.3K
14:28 41.72 41.72 41.72 41.72 1.0K
14:29 41.71 41.71 41.71 41.71 0.5K
14:32 41.86 41.86 41.78 41.78 1.0K
14:34 41.79 41.79 41.79 41.79 0.8K
14:36 41.77 41.78 41.71 41.78 1.4K
14:38 41.67 41.68 41.67 41.68 0.9K
14:39 41.66 41.72 41.66 41.72 0.9K
14:40 41.66 41.66 41.66 41.66 0.4K
14:41 41.67 41.67 41.67 41.67 0.2K
14:42 41.69 41.70 41.67 41.67 1.1K
14:43 41.64 41.64 41.64 41.64 0.3K
14:44 41.70 41.70 41.70 41.70 0.8K
14:45 41.65 41.65 41.65 41.65 0.2K
14:46 41.70 41.70 41.65 41.65 0.7K
14:48 41.64 41.64 41.64 41.64 0.3K
14:49 41.65 41.65 41.65 41.65 0.3K
14:50 41.70 41.70 41.70 41.70 0.4K
14:51 41.77 41.77 41.77 41.77 0.5K
14:52 41.77 41.77 41.71 41.71 1.3K
14:53 41.79 41.79 41.71 41.71 0.4K
14:54 41.75 41.75 41.75 41.75 0.5K
14:55 41.70 41.70 41.70 41.70 0.3K
14:56 41.82 41.82 41.71 41.76 0.8K
14:57 41.75 41.80 41.75 41.80 0.3K
14:58 41.70 41.70 41.70 41.70 0.4K
14:59 41.67 41.67 41.67 41.67 0.9K
15:00 41.73 41.76 41.71 41.76 1.4K
15:01 41.77 41.77 41.77 41.77 0.4K
15:02 41.67 41.67 41.67 41.67 0.3K
15:03 41.70 41.70 41.70 41.70 0.3K
15:04 41.75 41.75 41.72 41.72 0.5K
15:05 41.77 41.77 41.77 41.77 0.3K
15:06 41.70 41.70 41.70 41.70 0.3K
15:07 41.71 41.71 41.71 41.71 0.3K
15:08 41.72 41.74 41.68 41.68 0.5K
15:09 41.70 41.70 41.70 41.70 0.3K
15:10 41.73 41.73 41.69 41.69 0.6K
15:11 41.69 41.69 41.69 41.69 0.3K
15:12 41.77 41.77 41.75 41.75 1.5K
15:13 41.77 41.77 41.77 41.77 0.8K
15:15 41.78 41.78 41.78 41.78 0.5K
15:17 41.77 41.77 41.77 41.77 0.9K
15:19 41.78 41.78 41.78 41.78 0.1K
15:21 41.77 41.77 41.77 41.77 0.4K
15:23 41.75 41.75 41.75 41.75 1.6K
15:27 41.80 41.80 41.77 41.77 1.7K
15:31 41.85 41.85 41.85 41.85 1.4K
15:34 41.77 41.77 41.77 41.77 0.5K
15:36 41.76 41.80 41.76 41.80 0.5K
15:37 41.74 41.74 41.74 41.74 0.2K
15:38 41.75 41.75 41.75 41.75 0.2K
15:39 41.75 41.75 41.75 41.75 0.2K
15:40 41.81 41.81 41.74 41.74 0.6K
15:41 41.73 41.73 41.73 41.73 0.2K
15:42 41.68 41.68 41.68 41.68 0.3K
15:43 41.71 41.71 41.71 41.71 0.2K
15:44 41.76 41.77 41.76 41.77 2.7K
15:45 41.70 41.70 41.70 41.70 0.4K
15:47 41.73 41.76 41.69 41.75 2.8K
15:48 41.72 41.72 41.72 41.72 0.6K
15:50 41.76 41.81 41.76 41.76 0.9K
15:52 41.75 41.75 41.75 41.75 0.3K
15:53 41.75 41.75 41.75 41.75 0.3K
15:54 41.75 41.79 41.75 41.79 0.5K
15:55 41.79 41.79 41.76 41.76 0.4K
15:56 41.76 41.76 41.76 41.76 0.6K
15:58 41.72 41.77 41.72 41.75 0.5K
15:59 41.72 41.72 41.72 41.72 1.8K
16:00 41.75 41.75 41.75 41.75 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available