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 51.00 51.00 50.95 50.95 6.0K
09:34 50.94 50.94 50.94 50.94 2.2K
09:40 50.83 50.83 50.83 50.83 1.1K
09:41 50.82 50.82 50.82 50.82 1.1K
09:42 50.87 50.87 50.87 50.87 0.7K
09:45 50.82 50.86 50.82 50.86 5.1K
09:46 50.86 50.86 50.84 50.84 0.3K
09:47 50.95 50.95 50.95 50.95 1.6K
09:49 50.94 50.96 50.94 50.96 3.2K
09:51 50.96 50.96 50.96 50.96 1.0K
09:53 50.99 50.99 50.99 50.99 0.5K
09:56 51.04 51.04 51.04 51.04 0.3K
09:57 51.02 51.02 51.02 51.02 0.5K
09:58 51.02 51.02 51.02 51.02 0.4K
10:00 51.05 51.05 51.05 51.05 0.1K
10:01 51.05 51.05 51.05 51.05 0.2K
10:02 51.05 51.05 51.05 51.05 1.1K
10:04 51.05 51.05 51.05 51.05 0.4K
10:05 51.02 51.02 51.02 51.02 0.8K
10:06 51.02 51.04 51.02 51.04 2.0K
10:08 51.06 51.06 51.06 51.06 0.6K
10:10 51.09 51.09 51.09 51.09 1.1K
10:13 51.05 51.05 51.05 51.05 1.3K
10:14 51.06 51.06 51.06 51.06 1.3K
10:15 51.08 51.08 51.07 51.07 3.4K
10:16 51.05 51.06 51.05 51.06 0.9K
10:17 51.03 51.03 51.03 51.03 0.6K
10:18 51.03 51.03 51.03 51.03 1.0K
10:21 51.05 51.05 51.05 51.05 2.7K
10:24 51.02 51.02 51.02 51.02 0.9K
10:26 51.05 51.05 51.05 51.05 0.6K
10:30 51.08 51.08 51.08 51.08 1.0K
10:34 51.07 51.08 51.07 51.08 1.1K
10:35 51.06 51.06 51.06 51.06 1.0K
10:36 51.07 51.07 51.07 51.07 0.4K
10:37 51.07 51.07 51.07 51.07 1.2K
10:38 51.09 51.09 51.09 51.09 0.5K
10:39 51.09 51.09 51.09 51.09 0.2K
10:40 51.09 51.09 51.09 51.09 1.2K
10:41 51.10 51.10 51.10 51.10 0.4K
10:42 51.07 51.07 51.07 51.07 0.1K
10:43 51.07 51.07 51.07 51.07 0.2K
10:44 51.07 51.07 51.07 51.07 0.9K
10:50 51.09 51.09 51.09 51.09 1.3K
10:59 51.03 51.03 51.03 51.03 2.8K
11:05 51.07 51.07 51.07 51.07 0.1K
11:07 51.07 51.07 51.07 51.07 0.8K
11:08 51.07 51.07 51.07 51.07 0.1K
11:10 51.07 51.07 51.07 51.07 1.2K
11:11 51.07 51.07 51.07 51.07 0.2K
11:12 51.06 51.06 51.06 51.06 0.3K
11:13 51.07 51.07 51.07 51.07 1.1K
11:17 51.06 51.06 51.06 51.06 0.8K
11:18 51.07 51.07 51.07 51.07 0.5K
11:19 51.06 51.06 51.06 51.06 0.1K
11:20 51.06 51.06 51.06 51.06 0.9K
11:23 51.04 51.06 51.02 51.02 2.7K
11:25 51.10 51.10 51.10 51.10 1.1K
11:26 51.06 51.06 51.06 51.06 0.6K
11:27 51.05 51.05 51.05 51.05 0.3K
11:29 51.07 51.07 51.07 51.07 2.4K
11:31 51.07 51.07 51.07 51.07 0.2K
11:32 51.07 51.07 51.06 51.06 0.8K
11:37 51.07 51.07 51.07 51.07 1.3K
11:43 51.07 51.07 51.07 51.07 0.4K
11:44 51.08 51.08 51.07 51.07 1.1K
11:48 51.06 51.06 51.06 51.06 1.0K
11:49 51.10 51.10 51.08 51.08 1.2K
11:50 51.08 51.10 51.08 51.10 0.7K
11:52 51.06 51.06 51.06 51.06 0.3K
11:53 51.08 51.08 51.08 51.08 0.5K
11:56 51.08 51.08 51.06 51.06 0.4K
11:58 51.10 51.10 51.08 51.08 0.6K
11:59 51.08 51.08 51.08 51.08 0.8K
12:01 51.09 51.09 51.05 51.05 1.5K
12:05 51.07 51.07 51.07 51.07 0.2K
12:07 51.09 51.09 51.09 51.09 1.0K
12:08 51.07 51.07 51.07 51.07 0.4K
12:10 51.09 51.09 51.09 51.09 0.5K
12:13 51.11 51.12 51.11 51.12 1.1K
12:14 51.13 51.13 51.13 51.13 0.1K
12:15 51.15 51.15 51.15 51.15 0.6K
12:19 51.15 51.15 51.14 51.15 1.5K
12:20 51.15 51.15 51.15 51.15 0.7K
12:23 51.15 51.15 51.15 51.15 1.9K
12:25 51.17 51.17 51.17 51.17 0.2K
12:26 51.18 51.18 51.18 51.18 0.5K
12:28 51.24 51.24 51.22 51.22 1.5K
12:29 51.23 51.23 51.23 51.23 1.3K
12:30 51.23 51.24 51.23 51.24 0.7K
12:32 51.23 51.23 51.23 51.23 0.4K
12:33 51.20 51.23 51.20 51.23 1.3K
12:34 51.23 51.23 51.23 51.23 0.3K
12:35 51.23 51.23 51.23 51.23 1.4K
12:36 51.24 51.24 51.24 51.24 0.8K
12:39 51.23 51.23 51.20 51.20 0.8K
12:40 51.21 51.21 51.21 51.21 0.9K
12:41 51.18 51.18 51.18 51.18 0.7K
12:46 51.18 51.18 51.18 51.18 0.5K
12:51 51.17 51.17 51.17 51.17 0.2K
12:52 51.17 51.17 51.17 51.17 0.4K
12:56 51.17 51.17 51.17 51.17 0.3K
12:58 51.17 51.17 51.17 51.17 0.1K
12:59 51.19 51.19 51.19 51.19 0.6K
13:01 51.20 51.20 51.17 51.17 1.6K
13:06 51.21 51.21 51.20 51.20 0.7K
13:07 51.20 51.21 51.20 51.21 0.3K
13:08 51.20 51.20 51.20 51.20 0.5K
13:09 51.20 51.20 51.20 51.20 1.4K
13:12 51.20 51.20 51.20 51.20 0.1K
13:14 51.19 51.20 51.19 51.20 0.2K
13:16 51.20 51.20 51.19 51.19 1.4K
13:18 51.21 51.21 51.21 51.21 1.8K
13:22 51.19 51.19 51.19 51.19 0.9K
13:25 51.18 51.18 51.18 51.18 0.3K
13:27 51.18 51.18 51.18 51.18 0.4K
13:29 51.18 51.18 51.18 51.18 0.2K
13:31 51.18 51.18 51.18 51.18 0.1K
13:32 51.18 51.18 51.18 51.18 0.5K
13:34 51.18 51.18 51.17 51.17 1.5K
13:35 51.18 51.18 51.18 51.18 0.2K
13:36 51.18 51.18 51.17 51.17 1.7K
13:37 51.18 51.18 51.18 51.18 0.2K
13:39 51.18 51.18 51.18 51.18 0.1K
13:41 51.18 51.18 51.18 51.18 0.2K
13:43 51.18 51.18 51.18 51.18 0.6K
13:44 51.18 51.18 51.18 51.18 0.3K
13:45 51.18 51.18 51.18 51.18 0.2K
13:47 51.18 51.18 51.18 51.18 2.9K
13:48 51.18 51.18 51.18 51.18 0.9K
13:49 51.18 51.18 51.18 51.18 0.3K
13:51 51.18 51.18 51.17 51.18 1.7K
13:55 51.14 51.14 51.14 51.14 0.4K
13:56 51.15 51.15 51.15 51.15 0.8K
13:59 51.14 51.14 51.14 51.14 0.1K
14:00 51.14 51.14 51.14 51.14 0.2K
14:02 51.14 51.15 51.14 51.14 0.4K
14:03 51.10 51.10 51.10 51.10 1.1K
14:04 51.08 51.12 51.08 51.12 0.8K
14:06 51.12 51.14 51.12 51.14 3.0K
14:12 51.12 51.12 51.12 51.12 1.1K
14:13 51.13 51.13 51.13 51.13 0.2K
14:14 51.13 51.15 51.13 51.15 1.9K
14:16 51.15 51.15 51.15 51.15 0.3K
14:17 51.17 51.17 51.17 51.17 0.1K
14:19 51.17 51.17 51.17 51.17 0.3K
14:21 51.19 51.19 51.19 51.19 0.5K
14:22 51.19 51.19 51.19 51.19 0.7K
14:23 51.20 51.20 51.20 51.20 0.2K
14:24 51.21 51.21 51.21 51.21 3.9K
14:26 51.21 51.21 51.19 51.19 1.7K
14:30 51.19 51.19 51.19 51.19 0.2K
14:31 51.19 51.19 51.19 51.19 0.4K
14:36 51.19 51.19 51.19 51.19 1.1K
14:42 51.18 51.18 51.17 51.17 0.2K
14:43 51.17 51.17 51.17 51.17 0.1K
14:44 51.19 51.19 51.19 51.19 0.7K
14:45 51.19 51.19 51.19 51.19 0.1K
14:46 51.17 51.17 51.17 51.17 1.1K
14:49 51.19 51.19 51.19 51.19 0.8K
14:50 51.18 51.18 51.18 51.18 0.9K
14:54 51.21 51.21 51.21 51.21 0.7K
15:01 51.20 51.20 51.20 51.20 0.9K
15:02 51.20 51.20 51.20 51.20 0.9K
15:03 51.20 51.20 51.20 51.20 1.4K
15:06 51.20 51.20 51.20 51.20 1.3K
15:07 51.20 51.20 51.20 51.20 0.3K
15:08 51.20 51.20 51.18 51.18 2.2K
15:10 51.20 51.20 51.19 51.19 0.4K
15:11 51.20 51.20 51.20 51.20 0.1K
15:12 51.20 51.20 51.20 51.20 0.1K
15:13 51.20 51.20 51.20 51.20 0.9K
15:15 51.20 51.20 51.20 51.20 0.3K
15:16 51.20 51.20 51.19 51.20 0.8K
15:18 51.20 51.20 51.20 51.20 0.4K
15:20 51.20 51.20 51.20 51.20 0.1K
15:21 51.19 51.19 51.19 51.19 0.3K
15:24 51.19 51.20 51.19 51.20 2.4K
15:27 51.19 51.19 51.19 51.19 0.9K
15:29 51.20 51.20 51.19 51.19 0.3K
15:31 51.20 51.20 51.20 51.20 0.2K
15:33 51.20 51.20 51.20 51.20 1.1K
15:34 51.20 51.20 51.20 51.20 0.5K
15:35 51.20 51.20 51.20 51.20 0.4K
15:36 51.20 51.20 51.20 51.20 0.5K
15:38 51.20 51.20 51.20 51.20 1.5K
15:40 51.20 51.20 51.20 51.20 0.3K
15:41 51.20 51.20 51.20 51.20 0.8K
15:43 51.17 51.17 51.17 51.17 0.4K
15:44 51.18 51.18 51.18 51.18 0.7K
15:46 51.17 51.17 51.17 51.17 1.7K
15:52 51.15 51.15 51.14 51.15 1.6K
15:53 51.16 51.16 51.16 51.16 0.8K
15:54 51.16 51.16 51.16 51.16 1.7K
15:55 51.12 51.12 51.10 51.10 1.1K
15:56 51.11 51.11 51.11 51.11 1.3K
15:57 51.14 51.14 51.14 51.14 0.2K
15:58 51.15 51.15 51.15 51.15 0.5K
15:59 51.12 51.15 51.10 51.15 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available