Roundhill Generative AI & Technology ETF

CHAT
🏛️ usa →
60.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.21 50.21 50.21 50.21 21.4K
09:31 50.25 50.35 50.25 50.35 1.1K
09:32 50.36 50.36 50.29 50.29 0.9K
09:33 50.26 50.27 50.26 50.27 0.6K
09:34 50.27 50.27 50.25 50.25 0.4K
09:35 50.31 50.33 50.31 50.33 0.4K
09:36 50.34 50.34 50.22 50.22 1.5K
09:37 50.41 50.41 50.41 50.41 0.2K
09:38 50.40 50.40 50.38 50.40 1.0K
09:39 50.41 50.41 50.37 50.37 0.6K
09:41 50.40 50.40 50.40 50.40 0.4K
09:44 50.36 50.41 50.35 50.35 1.4K
09:45 50.41 50.41 50.36 50.39 1.2K
09:47 50.49 50.49 50.49 50.49 0.9K
09:49 50.55 50.56 50.55 50.56 1.7K
09:50 50.55 50.55 50.46 50.52 3.8K
09:51 50.50 50.50 50.50 50.50 0.2K
09:52 50.51 50.52 50.51 50.52 1.1K
09:54 50.48 50.53 50.48 50.53 1.0K
09:58 50.53 50.53 50.53 50.53 0.3K
09:59 50.54 50.54 50.54 50.54 0.4K
10:00 50.60 50.60 50.60 50.60 1.0K
10:01 50.57 50.57 50.57 50.57 0.4K
10:02 50.56 50.56 50.56 50.56 0.2K
10:03 50.63 50.63 50.60 50.60 0.5K
10:04 50.61 50.61 50.61 50.61 1.1K
10:05 50.64 50.64 50.60 50.60 0.5K
10:06 50.62 50.70 50.62 50.70 1.1K
10:07 50.70 50.70 50.70 50.70 0.4K
10:08 50.70 50.70 50.69 50.69 0.3K
10:09 50.69 50.69 50.69 50.69 0.2K
10:10 50.69 50.69 50.69 50.69 0.3K
10:11 50.64 50.68 50.64 50.66 1.1K
10:13 50.72 50.72 50.72 50.72 0.1K
10:14 50.74 50.74 50.73 50.73 1.5K
10:15 50.77 50.77 50.77 50.77 0.4K
10:16 50.75 50.75 50.75 50.75 1.0K
10:19 50.78 50.78 50.77 50.77 1.7K
10:21 50.83 50.83 50.83 50.83 1.4K
10:22 50.84 50.84 50.84 50.84 0.2K
10:23 50.85 50.85 50.85 50.85 2.8K
10:27 50.83 50.83 50.83 50.83 1.4K
10:30 50.83 50.83 50.83 50.83 4.3K
10:33 50.92 50.93 50.92 50.93 0.9K
10:34 50.92 50.92 50.92 50.92 0.1K
10:35 50.92 50.92 50.92 50.92 1.0K
10:36 50.92 50.92 50.92 50.92 0.8K
10:40 50.87 50.87 50.87 50.87 1.0K
10:42 50.84 50.87 50.84 50.87 3.1K
10:46 50.82 50.82 50.82 50.82 0.7K
10:47 50.81 50.81 50.81 50.81 0.8K
10:50 50.81 50.81 50.80 50.81 1.7K
10:53 50.82 50.82 50.79 50.80 0.7K
10:55 50.85 50.85 50.85 50.85 0.4K
10:57 50.87 50.87 50.87 50.87 0.2K
11:01 50.88 50.88 50.88 50.88 5.7K
11:02 50.86 50.86 50.86 50.86 0.4K
11:07 50.90 50.90 50.90 50.90 0.3K
11:08 50.85 50.85 50.85 50.85 0.3K
11:09 50.81 50.81 50.81 50.81 0.4K
11:10 50.82 50.82 50.82 50.82 0.4K
11:11 50.85 50.85 50.84 50.84 0.5K
11:12 50.84 50.84 50.84 50.84 0.6K
11:13 50.87 50.87 50.83 50.83 0.8K
11:16 50.85 50.85 50.85 50.85 1.4K
11:19 50.78 50.78 50.78 50.77 0.5K
11:24 50.78 50.78 50.78 50.78 3.5K
11:27 50.83 50.83 50.80 50.80 10.1K
11:28 50.84 50.84 50.84 50.84 0.2K
11:29 50.81 50.81 50.81 50.81 0.2K
11:30 50.83 50.83 50.81 50.81 1.3K
11:31 50.82 50.82 50.81 50.81 1.0K
11:32 50.82 50.82 50.80 50.80 1.9K
11:34 50.82 50.82 50.81 50.81 1.3K
11:36 50.82 50.82 50.81 50.81 1.8K
11:37 50.79 50.80 50.79 50.80 0.5K
11:38 50.80 50.80 50.80 50.79 0.1K
11:39 50.80 50.80 50.80 50.80 0.5K
11:40 50.80 50.80 50.80 50.80 1.2K
11:41 50.79 50.79 50.79 50.79 1.0K
11:43 50.80 50.80 50.80 50.80 1.2K
11:44 50.80 50.80 50.80 50.80 0.6K
11:46 50.80 50.80 50.80 50.80 0.4K
11:48 50.80 50.80 50.80 50.80 0.2K
11:49 50.80 50.80 50.80 50.80 0.5K
11:50 50.79 50.79 50.79 50.79 1.6K
11:53 50.76 50.76 50.76 50.76 0.6K
11:54 50.71 50.71 50.71 50.71 0.3K
11:56 50.69 50.69 50.69 50.69 2.0K
12:04 50.69 50.69 50.69 50.69 0.8K
12:05 50.69 50.69 50.69 50.69 0.1K
12:06 50.68 50.68 50.67 50.67 1.8K
12:07 50.63 50.63 50.63 50.63 0.7K
12:09 50.64 50.64 50.64 50.64 1.1K
12:11 50.62 50.62 50.62 50.62 0.9K
12:12 50.61 50.61 50.61 50.61 1.1K
12:15 50.61 50.61 50.61 50.61 0.4K
12:17 50.53 50.53 50.53 50.53 1.4K
12:22 50.51 50.51 50.51 50.51 1.2K
12:23 50.40 50.40 50.40 50.40 0.2K
12:26 50.46 50.46 50.46 50.46 0.2K
12:31 50.54 50.54 50.54 50.54 1.3K
12:32 50.60 50.60 50.60 50.60 1.3K
12:34 50.58 50.58 50.58 50.58 0.1K
12:35 50.62 50.62 50.62 50.62 1.4K
12:37 50.60 50.60 50.60 50.60 0.2K
12:38 50.58 50.58 50.58 50.58 0.3K
12:40 50.54 50.54 50.54 50.54 2.5K
12:45 50.59 50.59 50.56 50.56 0.8K
12:49 50.51 50.51 50.51 50.51 0.2K
12:50 50.57 50.57 50.57 50.57 1.0K
12:51 50.60 50.60 50.60 50.60 1.5K
12:55 50.64 50.64 50.64 50.64 0.7K
12:56 50.64 50.64 50.63 50.63 1.7K
12:58 50.62 50.62 50.62 50.62 0.3K
13:04 50.70 50.70 50.69 50.69 0.6K
13:05 50.70 50.70 50.70 50.70 0.3K
13:06 50.70 50.70 50.70 50.70 0.1K
13:07 50.68 50.69 50.68 50.69 0.5K
13:08 50.68 50.68 50.62 50.66 2.2K
13:16 50.69 50.69 50.69 50.69 0.5K
13:19 50.72 50.72 50.72 50.72 0.4K
13:22 50.73 50.73 50.73 50.73 0.5K
13:26 50.74 50.74 50.73 50.73 0.5K
13:27 50.74 50.74 50.67 50.67 1.5K
13:28 50.72 50.72 50.67 50.67 1.1K
13:29 50.69 50.69 50.69 50.69 0.2K
13:31 50.70 50.70 50.70 50.70 0.1K
13:32 50.73 50.73 50.73 50.73 0.1K
13:33 50.73 50.74 50.73 50.74 3.5K
13:43 50.71 50.71 50.71 50.71 2.8K
13:44 50.71 50.71 50.71 50.71 0.3K
13:46 50.70 50.71 50.70 50.71 5.1K
13:51 50.72 50.72 50.72 50.72 0.4K
13:53 50.72 50.72 50.72 50.72 0.5K
13:58 50.70 50.70 50.70 50.70 0.5K
13:59 50.69 50.69 50.69 50.69 2.4K
14:01 50.70 50.70 50.70 50.70 1.0K
14:02 50.70 50.70 50.70 50.70 0.8K
14:03 50.71 50.71 50.71 50.71 0.6K
14:04 50.71 50.71 50.71 50.71 0.2K
14:05 50.71 50.71 50.71 50.71 0.1K
14:06 50.70 50.71 50.70 50.71 0.7K
14:08 50.71 50.71 50.71 50.71 1.3K
14:11 50.67 50.67 50.67 50.67 0.2K
14:13 50.66 50.66 50.66 50.66 7.7K
14:21 50.65 50.65 50.65 50.65 0.5K
14:24 50.69 50.69 50.67 50.67 0.9K
14:25 50.69 50.69 50.69 50.69 0.5K
14:28 50.70 50.70 50.70 50.70 0.5K
14:30 50.69 50.69 50.69 50.69 0.7K
14:32 50.70 50.70 50.69 50.69 1.2K
14:33 50.67 50.68 50.67 50.68 1.3K
14:34 50.67 50.67 50.67 50.67 0.3K
14:37 50.67 50.67 50.67 50.67 0.1K
14:38 50.65 50.66 50.65 50.66 4.2K
14:40 50.66 50.66 50.66 50.66 0.3K
14:41 50.66 50.66 50.66 50.66 0.2K
14:44 50.65 50.65 50.65 50.65 4.3K
14:45 50.61 50.61 50.61 50.61 1.3K
14:46 50.61 50.62 50.61 50.62 2.1K
14:48 50.55 50.58 50.55 50.58 5.5K
14:49 50.58 50.58 50.58 50.58 0.1K
14:51 50.57 50.57 50.57 50.57 0.5K
14:54 50.56 50.56 50.56 50.56 0.3K
14:55 50.56 50.56 50.56 50.56 0.3K
14:57 50.54 50.54 50.54 50.54 1.0K
14:58 50.55 50.55 50.55 50.55 1.0K
15:00 50.55 50.55 50.55 50.55 0.5K
15:05 50.55 50.55 50.55 50.55 1.5K
15:07 50.51 50.51 50.51 50.51 0.5K
15:08 50.52 50.52 50.52 50.52 0.8K
15:10 50.47 50.47 50.47 50.47 0.2K
15:11 50.49 50.49 50.49 50.49 0.2K
15:12 50.49 50.49 50.49 50.49 0.3K
15:14 50.49 50.49 50.49 50.49 0.1K
15:15 50.50 50.51 50.50 50.51 0.2K
15:16 50.50 50.50 50.50 50.50 1.5K
15:18 50.52 50.52 50.52 50.52 0.1K
15:19 50.52 50.52 50.52 50.52 0.4K
15:20 50.51 50.51 50.51 50.51 1.1K
15:23 50.52 50.52 50.52 50.52 0.5K
15:25 50.52 50.52 50.52 50.52 1.3K
15:27 50.45 50.45 50.45 50.45 0.1K
15:28 50.45 50.47 50.45 50.46 0.7K
15:29 50.47 50.47 50.47 50.47 0.7K
15:31 50.49 50.49 50.49 50.49 0.6K
15:33 50.50 50.50 50.49 50.49 1.0K
15:35 50.49 50.49 50.49 50.49 1.3K
15:36 50.46 50.46 50.46 50.46 1.3K
15:38 50.46 50.46 50.46 50.46 0.1K
15:40 50.45 50.46 50.45 50.45 0.5K
15:41 50.46 50.46 50.46 50.46 0.2K
15:42 50.46 50.46 50.45 50.45 0.6K
15:44 50.42 50.42 50.42 50.42 0.6K
15:45 50.42 50.42 50.41 50.42 0.9K
15:46 50.41 50.41 50.41 50.41 6.5K
15:48 50.41 50.41 50.41 50.41 0.4K
15:49 50.42 50.42 50.42 50.42 0.4K
15:51 50.41 50.41 50.41 50.41 0.3K
15:53 50.42 50.42 50.42 50.42 0.9K
15:54 50.42 50.42 50.41 50.41 1.4K
15:55 50.40 50.40 50.40 50.40 1.4K
15:57 50.37 50.37 50.37 50.37 0.3K
15:58 50.37 50.37 50.37 50.37 1.1K
15:59 50.39 50.46 50.39 50.46 4.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available