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
09:30 31.91 31.95 31.89 31.95 13.0K
09:32 32.07 32.07 31.90 31.90 1.2K
09:35 31.81 31.81 31.75 31.75 1.9K
09:37 31.61 31.63 31.61 31.61 3.5K
09:38 31.56 31.56 31.56 31.56 0.5K
09:40 31.60 31.60 31.49 31.49 1.1K
09:43 31.46 31.46 31.46 31.46 0.5K
09:44 31.53 31.53 31.49 31.49 0.4K
09:46 31.58 31.58 31.52 31.52 2.2K
09:47 31.65 31.68 31.65 31.68 0.4K
09:48 31.75 31.75 31.75 31.75 0.4K
09:51 31.77 31.77 31.77 31.77 0.3K
09:53 31.77 31.77 31.77 31.77 0.4K
09:54 31.63 31.63 31.63 31.63 0.5K
09:59 31.79 31.79 31.79 31.79 0.7K
10:00 31.75 31.75 31.75 31.75 0.6K
10:03 31.70 31.76 31.70 31.76 0.8K
10:07 31.60 31.60 31.60 31.60 0.2K
10:09 31.50 31.50 31.47 31.47 0.5K
10:11 31.41 31.41 31.41 31.41 0.2K
10:13 31.33 31.33 31.33 31.33 1.6K
10:14 31.35 31.35 31.35 31.35 0.3K
10:15 31.30 31.33 31.30 31.31 2.2K
10:16 31.29 31.29 31.29 31.29 2.3K
10:17 31.30 31.30 31.30 31.30 0.3K
10:18 31.33 31.33 31.32 31.32 0.8K
10:22 31.47 31.47 31.47 31.47 0.3K
10:26 31.33 31.33 31.30 31.30 0.5K
10:28 31.25 31.25 31.25 31.25 0.7K
10:32 31.13 31.13 31.13 31.13 0.1K
10:33 31.09 31.09 31.09 31.09 0.6K
10:34 31.04 31.04 31.04 31.04 0.2K
10:35 31.06 31.06 31.06 31.06 0.3K
10:36 31.02 31.03 31.02 31.03 0.4K
10:37 31.06 31.06 31.06 31.06 32.3K
10:40 31.06 31.06 31.06 31.06 0.9K
10:41 31.00 31.00 31.00 31.00 2.9K
10:44 30.99 30.99 30.99 30.99 0.3K
10:46 30.84 30.84 30.84 30.84 0.2K
10:47 30.81 30.81 30.75 30.75 0.5K
10:48 30.75 30.75 30.75 30.75 0.3K
10:50 30.66 30.66 30.66 30.66 0.7K
10:51 30.73 30.73 30.73 30.73 0.2K
10:53 30.93 30.93 30.93 30.93 0.3K
10:56 31.00 31.00 31.00 31.00 0.3K
10:59 31.12 31.12 31.12 31.12 0.2K
11:00 31.08 31.13 31.08 31.13 0.4K
11:01 31.34 31.34 31.34 31.34 0.7K
11:04 31.60 31.60 31.60 31.60 0.4K
11:06 31.40 31.40 31.40 31.40 0.5K
11:08 31.17 31.17 31.17 31.17 0.4K
11:12 31.54 31.62 31.54 31.62 0.8K
11:19 31.62 31.62 31.62 31.62 0.3K
11:20 31.57 31.70 31.57 31.70 1.0K
11:21 31.73 31.76 31.73 31.76 0.6K
11:23 31.63 31.63 31.63 31.63 1.0K
11:31 31.50 31.51 31.50 31.51 3.1K
11:35 31.40 31.40 31.40 31.40 1.0K
11:43 31.46 31.46 31.46 31.46 1.0K
11:47 31.46 31.46 31.46 31.46 0.3K
11:50 31.53 31.53 31.53 31.53 0.5K
11:52 31.49 31.49 31.49 31.49 0.1K
11:53 31.46 31.46 31.46 31.46 1.7K
11:55 31.47 31.47 31.47 31.47 0.7K
11:58 31.41 31.41 31.37 31.37 0.3K
12:00 31.35 31.35 31.35 31.35 0.4K
12:09 31.36 31.36 31.36 31.36 0.2K
12:12 31.40 31.40 31.40 31.40 0.3K
12:14 31.47 31.47 31.47 31.47 1.1K
12:16 31.39 31.39 31.39 31.39 1.4K
12:17 31.29 31.29 31.29 31.29 0.5K
12:20 31.24 31.24 31.24 31.24 0.3K
12:21 31.20 31.20 31.20 31.20 0.5K
12:24 31.07 31.07 31.07 31.07 0.7K
12:25 31.13 31.13 31.13 31.13 1.7K
12:34 31.09 31.09 31.09 31.09 0.6K
12:35 31.11 31.11 31.11 31.11 1.2K
12:36 31.17 31.17 31.17 31.17 0.2K
12:37 31.20 31.22 31.20 31.22 1.6K
12:38 31.23 31.23 31.23 31.23 1.1K
12:42 31.32 31.32 31.26 31.26 4.0K
12:49 31.16 31.16 31.16 31.15 0.6K
12:52 31.22 31.22 31.22 31.22 0.3K
12:53 31.14 31.14 31.14 31.14 0.4K
12:57 31.24 31.24 31.22 31.22 1.0K
13:02 31.20 31.29 31.20 31.29 0.3K
13:04 31.26 31.26 31.26 31.26 3.7K
13:07 31.20 31.20 31.20 31.20 0.6K
13:10 31.12 31.12 31.12 31.12 0.2K
13:11 31.08 31.12 31.08 31.11 1.2K
13:12 31.09 31.09 31.09 31.09 0.5K
13:13 31.08 31.08 31.08 31.08 0.3K
13:16 31.02 31.02 31.02 31.02 0.2K
13:17 31.02 31.02 31.02 31.02 0.4K
13:20 31.00 31.00 31.00 31.00 0.3K
13:21 31.08 31.08 31.08 31.08 0.1K
13:22 31.08 31.08 31.08 31.08 0.4K
13:25 31.16 31.16 31.16 31.16 0.1K
13:28 31.15 31.15 31.15 31.15 0.3K
13:30 31.09 31.09 31.06 31.06 0.6K
13:33 31.11 31.11 31.11 31.11 0.4K
13:37 31.23 31.23 31.21 31.21 0.7K
13:38 31.24 31.24 31.24 31.24 0.7K
13:41 31.33 31.33 31.33 31.33 0.2K
13:42 31.34 31.34 31.34 31.34 0.2K
13:43 31.32 31.32 31.32 31.32 1.0K
13:44 31.28 31.28 31.28 31.28 0.8K
13:46 31.28 31.28 31.28 31.28 0.4K
13:48 31.33 31.33 31.33 31.33 1.1K
13:54 31.39 31.39 31.39 31.39 0.1K
13:55 31.29 31.29 31.29 31.29 0.1K
13:56 31.41 31.41 31.41 31.41 0.7K
13:59 31.50 31.50 31.50 31.50 0.5K
14:05 31.51 31.51 31.51 31.51 1.3K
14:16 31.22 31.23 31.22 31.23 1.0K
14:26 31.20 31.20 31.20 31.20 0.6K
14:27 31.18 31.18 31.18 31.18 0.8K
14:31 31.14 31.14 31.14 31.14 0.3K
14:33 31.12 31.12 31.12 31.12 0.3K
14:34 31.16 31.16 31.16 31.16 0.9K
14:37 31.05 31.05 31.05 31.05 0.4K
14:38 31.06 31.06 31.06 31.06 0.5K
14:41 31.08 31.08 31.08 31.08 0.2K
14:43 31.01 31.01 31.01 31.01 1.0K
14:46 30.96 30.96 30.96 30.96 3.6K
14:47 31.02 31.02 31.02 31.02 1.6K
14:50 31.07 31.07 31.02 31.02 0.3K
14:55 31.13 31.13 31.13 31.13 0.1K
14:59 31.07 31.07 31.07 31.07 0.4K
15:00 31.09 31.09 31.09 31.09 0.2K
15:08 31.08 31.08 31.08 31.08 0.6K
15:12 31.17 31.17 31.16 31.16 0.5K
15:13 31.23 31.23 31.23 31.23 0.2K
15:14 31.32 31.32 31.32 31.32 0.2K
15:17 31.22 31.22 31.18 31.18 0.3K
15:20 31.14 31.20 31.14 31.20 0.3K
15:21 31.24 31.24 31.24 31.24 0.6K
15:26 31.36 31.36 31.36 31.36 0.5K
15:27 31.26 31.34 31.26 31.34 0.4K
15:28 31.33 31.33 31.33 31.33 0.1K
15:29 31.36 31.36 31.36 31.36 0.7K
15:32 31.38 31.38 31.38 31.38 2.6K
15:33 31.51 31.51 31.51 31.51 1.0K
15:38 31.43 31.43 31.43 31.43 0.7K
15:42 31.44 31.44 31.44 31.44 1.9K
15:43 31.45 31.45 31.41 31.41 0.8K
15:46 31.52 31.52 31.52 31.52 0.2K
15:47 31.39 31.39 31.39 31.39 0.7K
15:51 31.26 31.26 31.26 31.26 0.6K
15:53 31.21 31.21 31.21 31.21 1.2K
15:54 31.16 31.16 31.16 31.16 0.3K
15:55 31.11 31.11 31.08 31.08 0.4K
15:56 31.12 31.12 31.12 31.12 0.3K
15:57 31.13 31.13 31.13 31.13 3.3K
15:59 31.31 31.31 31.11 31.11 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available