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 51.46 51.46 51.46 51.46 9.8K
09:32 51.53 51.55 51.53 51.54 0.9K
09:33 51.62 51.62 51.57 51.57 1.1K
09:34 51.46 51.55 51.46 51.55 0.8K
09:36 51.46 51.46 51.46 51.46 0.1K
09:38 51.56 51.56 51.53 51.53 1.9K
09:39 51.55 51.55 51.55 51.55 1.1K
09:40 51.60 51.60 51.60 51.60 0.3K
09:41 51.54 51.54 51.47 51.47 0.4K
09:42 51.46 51.46 51.46 51.46 0.7K
09:45 51.50 51.50 51.48 51.48 0.5K
09:49 51.47 51.47 51.43 51.43 4.4K
09:50 51.42 51.42 51.34 51.34 0.9K
09:53 51.40 51.41 51.40 51.41 0.4K
09:54 51.40 51.40 51.40 51.40 1.3K
09:56 51.46 51.46 51.46 51.46 1.0K
09:59 51.41 51.41 51.41 51.41 0.3K
10:01 51.46 51.46 51.46 51.46 0.9K
10:04 51.36 51.36 51.34 51.34 0.4K
10:05 51.37 51.37 51.37 51.37 0.4K
10:08 51.38 51.38 51.36 51.36 0.9K
10:09 51.38 51.38 51.38 51.38 6.2K
10:15 51.47 51.47 51.47 51.47 0.2K
10:16 51.46 51.46 51.46 51.46 0.2K
10:17 51.47 51.47 51.47 51.47 0.4K
10:19 51.42 51.42 51.37 51.42 0.7K
10:25 51.45 51.45 51.45 51.45 0.6K
10:27 51.40 51.40 51.36 51.36 0.6K
10:30 51.48 51.49 51.48 51.49 0.8K
10:34 51.46 51.46 51.46 51.46 0.2K
10:36 51.51 51.55 51.51 51.55 1.5K
10:37 51.46 51.46 51.46 51.46 0.8K
10:39 51.50 51.50 51.50 51.50 0.2K
10:41 51.46 51.46 51.46 51.46 0.1K
10:42 51.51 51.51 51.51 51.51 0.1K
10:43 51.50 51.51 51.46 51.51 1.1K
10:44 51.42 51.42 51.42 51.42 1.2K
10:45 51.43 51.43 51.43 51.43 0.2K
10:46 51.40 51.40 51.40 51.40 0.1K
10:49 51.46 51.46 51.40 51.40 1.3K
10:54 51.31 51.31 51.31 51.31 0.4K
10:57 51.24 51.27 51.24 51.27 0.9K
11:00 51.30 51.30 51.30 51.30 0.2K
11:01 51.30 51.30 51.30 51.30 0.4K
11:02 51.26 51.26 51.26 51.26 0.1K
11:03 51.21 51.26 51.21 51.26 1.6K
11:05 51.18 51.23 51.18 51.23 0.7K
11:07 51.13 51.17 51.13 51.17 0.2K
11:08 51.22 51.22 51.22 51.22 1.0K
11:12 51.23 51.23 51.18 51.18 0.8K
11:15 51.09 51.09 51.09 51.09 2.6K
11:23 51.00 51.03 51.00 51.03 0.5K
11:24 51.01 51.03 51.00 51.03 3.5K
11:25 50.99 51.01 50.99 51.01 0.9K
11:27 50.95 50.95 50.95 50.95 0.3K
11:28 50.92 50.92 50.92 50.92 0.5K
11:29 50.95 50.95 50.95 50.95 0.5K
11:30 50.92 50.92 50.92 50.92 0.6K
11:31 50.87 50.87 50.87 50.87 1.0K
11:32 50.86 50.86 50.86 50.86 0.7K
11:34 50.91 50.94 50.91 50.94 0.6K
11:36 50.96 50.98 50.96 50.98 0.4K
11:37 50.92 50.92 50.81 50.81 3.2K
11:38 50.88 50.88 50.88 50.88 0.3K
11:39 50.94 50.94 50.94 50.94 0.5K
11:41 50.85 50.89 50.84 50.86 3.4K
11:43 50.76 50.76 50.76 50.76 2.5K
11:53 51.06 51.08 51.06 51.08 0.4K
11:56 51.13 51.15 51.12 51.15 3.5K
11:57 51.19 51.19 51.09 51.10 1.0K
11:58 51.03 51.03 51.03 51.03 0.1K
11:59 51.19 51.19 51.19 51.19 0.2K
12:05 51.07 51.07 51.07 51.07 0.3K
12:11 51.06 51.06 51.06 51.06 0.8K
12:14 51.06 51.06 51.06 51.06 0.5K
12:16 51.05 51.05 51.05 51.05 0.2K
12:25 51.01 51.01 51.01 51.01 0.4K
12:26 50.97 50.97 50.97 50.97 0.3K
12:32 51.01 51.01 51.01 51.01 0.1K
12:33 51.00 51.00 51.00 51.00 0.3K
12:34 51.00 51.00 51.00 51.00 0.4K
12:35 50.97 50.97 50.97 50.97 0.7K
12:36 51.00 51.00 51.00 51.00 0.5K
12:37 50.93 50.95 50.93 50.95 0.5K
12:40 50.97 50.97 50.97 50.97 0.1K
12:41 50.97 50.97 50.97 50.97 0.3K
12:51 50.99 50.99 50.99 50.99 0.1K
12:52 51.04 51.04 51.04 51.04 0.3K
12:55 51.03 51.03 51.03 51.03 0.5K
12:58 51.06 51.06 51.00 51.00 1.1K
13:12 51.14 51.14 51.10 51.10 0.4K
13:19 51.15 51.15 51.15 51.15 1.4K
13:29 51.10 51.10 51.10 51.10 3.7K
13:42 51.09 51.09 51.09 51.09 0.4K
13:45 51.08 51.08 51.08 51.08 0.5K
13:46 51.07 51.07 51.07 51.07 0.7K
13:48 51.09 51.09 51.09 51.09 1.8K
13:51 51.08 51.08 51.08 51.08 0.4K
13:54 51.08 51.08 51.08 51.08 0.4K
13:55 51.13 51.13 51.13 51.13 0.2K
13:56 51.12 51.12 51.12 51.12 0.6K
14:08 51.20 51.20 51.20 51.20 0.1K
14:09 51.12 51.12 51.12 51.12 1.0K
14:10 51.10 51.10 51.10 51.10 0.2K
14:12 51.13 51.14 51.13 51.14 0.6K
14:16 51.17 51.17 51.15 51.15 1.4K
14:22 51.14 51.14 51.14 51.14 0.2K
14:23 51.11 51.11 51.11 51.11 1.1K
14:29 51.13 51.13 51.10 51.10 1.4K
14:30 51.13 51.14 51.13 51.14 1.1K
14:35 51.16 51.16 51.16 51.16 3.4K
14:41 51.17 51.19 51.17 51.17 0.8K
14:44 51.17 51.17 51.17 51.17 0.7K
14:54 51.12 51.12 51.12 51.12 2.1K
14:58 51.08 51.08 51.08 51.08 0.5K
15:04 51.10 51.10 51.10 51.10 0.3K
15:08 51.12 51.12 51.12 51.12 0.9K
15:09 51.09 51.09 51.09 51.09 0.1K
15:10 51.14 51.14 51.09 51.10 2.0K
15:11 51.10 51.12 51.10 51.12 1.0K
15:15 51.12 51.12 51.12 51.12 0.2K
15:17 51.14 51.14 51.14 51.14 1.6K
15:23 51.10 51.10 51.10 51.10 0.7K
15:24 51.09 51.09 51.09 51.09 0.5K
15:26 51.05 51.05 51.05 51.05 1.4K
15:30 51.03 51.03 51.03 51.03 0.3K
15:31 51.04 51.04 51.03 51.03 1.4K
15:32 51.03 51.03 51.03 51.03 1.1K
15:36 50.93 50.94 50.93 50.94 0.8K
15:37 50.94 50.94 50.94 50.94 0.4K
15:38 50.87 50.87 50.87 50.87 0.2K
15:39 50.89 50.93 50.89 50.93 0.3K
15:40 50.87 50.93 50.87 50.93 3.3K
15:48 50.90 50.99 50.90 50.99 0.5K
15:50 51.00 51.00 51.00 51.00 0.3K
15:51 50.97 50.97 50.97 50.97 0.2K
15:53 50.91 50.96 50.91 50.96 1.7K
15:54 50.97 51.00 50.97 50.99 2.0K
15:55 50.97 51.03 50.97 51.03 2.7K
15:56 50.94 50.97 50.94 50.97 2.3K
15:58 50.94 50.94 50.94 50.94 0.1K
15:59 50.93 50.97 50.93 50.95 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available