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 52.31 52.31 52.18 52.18 23.5K
09:31 52.13 52.13 52.00 52.00 3.1K
09:32 51.98 51.98 51.83 51.93 1.1K
09:33 51.89 52.15 51.89 52.15 1.2K
09:35 52.03 52.03 51.98 52.03 1.8K
09:36 51.92 51.92 51.92 51.92 0.8K
09:37 52.06 52.06 51.90 51.90 4.3K
09:38 52.05 52.05 51.98 51.98 2.4K
09:39 52.07 52.07 52.01 52.01 0.8K
09:40 51.99 51.99 51.99 51.99 5.0K
09:41 52.00 52.00 52.00 52.00 2.8K
09:42 52.01 52.06 52.01 52.06 1.0K
09:43 52.03 52.03 52.03 52.03 1.2K
09:45 51.96 51.96 51.96 51.96 0.4K
09:47 51.97 51.97 51.89 51.89 0.5K
09:48 51.99 51.99 51.99 51.99 0.2K
09:49 52.05 52.07 52.05 52.07 0.9K
09:50 52.06 52.06 52.06 52.06 0.4K
09:51 52.05 52.05 52.05 52.05 1.1K
09:52 52.07 52.10 52.07 52.10 0.9K
09:53 52.19 52.19 52.19 52.19 0.9K
09:54 52.20 52.20 52.20 52.20 0.8K
09:55 52.21 52.21 52.18 52.18 1.2K
09:56 52.19 52.19 52.19 52.19 1.2K
09:57 52.24 52.24 52.24 52.23 0.8K
09:58 52.27 52.27 52.27 52.27 3.4K
09:59 52.22 52.22 52.22 52.22 3.3K
10:00 52.20 52.20 52.20 52.20 0.2K
10:01 52.20 52.20 52.20 52.20 1.5K
10:04 52.23 52.23 52.23 52.23 1.1K
10:05 52.24 52.24 52.24 52.24 0.1K
10:06 52.24 52.27 52.24 52.27 4.3K
10:07 52.33 52.34 52.31 52.31 1.3K
10:09 52.35 52.35 52.35 52.35 0.8K
10:10 52.34 52.34 52.29 52.29 0.9K
10:11 52.30 52.36 52.30 52.36 2.3K
10:12 52.36 52.36 52.36 52.36 0.1K
10:13 52.26 52.26 52.26 52.26 0.4K
10:15 52.29 52.29 52.29 52.29 0.5K
10:16 52.38 52.38 52.37 52.37 2.6K
10:23 52.24 52.24 52.24 52.24 0.1K
10:24 52.31 52.31 52.31 52.31 0.1K
10:25 52.30 52.30 52.30 52.30 2.3K
10:29 52.30 52.30 52.30 52.30 0.1K
10:30 52.28 52.28 52.28 52.28 0.3K
10:31 52.31 52.31 52.31 52.31 4.8K
10:34 52.21 52.21 52.21 52.21 1.3K
10:38 52.17 52.17 52.17 52.17 0.7K
10:42 52.25 52.25 52.25 52.25 1.1K
10:46 52.18 52.22 52.18 52.22 1.3K
10:47 52.21 52.21 52.21 52.21 1.4K
10:48 52.21 52.21 52.21 52.21 0.5K
10:50 52.20 52.20 52.12 52.12 0.5K
10:51 52.08 52.08 52.04 52.08 1.1K
10:52 52.04 52.04 52.04 52.04 0.2K
10:53 52.12 52.12 52.12 52.12 0.2K
10:54 52.10 52.10 52.10 52.10 0.4K
10:56 52.12 52.12 52.12 52.12 2.3K
10:57 52.15 52.15 52.15 52.15 2.3K
10:58 52.12 52.12 52.12 52.12 1.2K
10:59 52.06 52.06 52.06 52.06 0.1K
11:00 52.05 52.07 52.05 52.07 3.2K
11:01 52.07 52.07 52.07 52.07 1.1K
11:03 52.16 52.16 52.16 52.16 0.8K
11:07 52.08 52.08 52.08 52.08 0.7K
11:08 52.01 52.01 52.01 52.01 1.8K
11:09 52.02 52.02 52.00 52.00 0.8K
11:10 52.02 52.02 52.02 52.02 0.8K
11:11 52.00 52.00 52.00 52.00 0.8K
11:12 51.96 51.96 51.93 51.93 1.2K
11:13 51.99 51.99 51.99 51.99 1.8K
11:14 51.98 51.98 51.98 51.98 0.1K
11:15 51.80 51.86 51.80 51.86 0.8K
11:16 51.83 51.83 51.83 51.83 0.5K
11:19 51.80 51.80 51.80 51.80 0.2K
11:20 51.94 51.94 51.94 51.94 0.2K
11:21 51.97 51.97 51.97 51.97 0.8K
11:23 51.89 51.94 51.87 51.87 1.3K
11:24 51.84 51.84 51.84 51.84 0.5K
11:32 51.95 52.01 51.95 52.01 2.0K
11:33 51.98 51.98 51.98 51.98 1.0K
11:34 52.00 52.00 52.00 52.00 0.7K
11:36 52.00 52.00 52.00 52.00 0.5K
11:37 52.02 52.02 52.02 52.02 1.1K
11:45 52.09 52.09 52.08 52.08 0.6K
11:49 52.10 52.10 52.10 52.10 0.6K
11:50 52.10 52.10 52.10 52.10 0.2K
11:51 52.10 52.10 52.10 52.10 0.6K
11:52 52.10 52.10 52.10 52.10 0.2K
11:53 52.09 52.09 52.09 52.09 1.3K
11:57 52.09 52.09 52.09 52.09 0.9K
12:01 52.07 52.07 52.07 52.07 0.3K
12:05 52.12 52.12 52.12 52.12 1.1K
12:07 52.13 52.13 52.13 52.13 2.2K
12:08 52.13 52.13 52.13 52.13 0.1K
12:09 52.17 52.17 52.17 52.17 1.0K
12:10 52.18 52.18 52.18 52.18 0.2K
12:11 52.18 52.18 52.18 52.18 0.4K
12:12 52.18 52.18 52.18 52.18 0.3K
12:16 52.14 52.14 52.14 52.14 2.0K
12:17 52.21 52.21 52.21 52.21 0.2K
12:19 52.22 52.22 52.21 52.21 0.9K
12:20 52.18 52.18 52.18 52.18 1.3K
12:24 52.29 52.29 52.29 52.29 0.2K
12:26 52.29 52.29 52.29 52.29 0.6K
12:27 52.29 52.29 52.29 52.29 0.3K
12:28 52.29 52.29 52.29 52.29 3.3K
12:31 52.29 52.30 52.29 52.30 0.5K
12:33 52.29 52.30 52.29 52.30 0.3K
12:36 52.31 52.31 52.31 52.31 1.2K
12:37 52.29 52.29 52.29 52.29 1.7K
12:39 52.20 52.20 52.20 52.20 0.7K
12:40 52.21 52.24 52.21 52.24 1.0K
12:43 52.23 52.23 52.23 52.22 0.4K
12:44 52.23 52.23 52.23 52.23 1.3K
12:48 52.11 52.11 52.11 52.11 0.6K
12:53 52.16 52.16 52.16 52.16 0.3K
12:59 52.13 52.13 52.13 52.13 0.5K
13:00 52.17 52.17 52.17 52.17 1.0K
13:01 52.18 52.18 52.18 52.18 2.8K
13:02 52.19 52.19 52.19 52.19 3.3K
13:06 52.15 52.15 52.12 52.12 0.4K
13:08 52.12 52.12 52.12 52.12 0.9K
13:10 52.12 52.12 52.12 52.12 0.6K
13:11 52.09 52.09 52.09 52.09 1.1K
13:13 52.14 52.14 52.14 52.14 0.5K
13:15 52.11 52.11 52.11 52.11 0.5K
13:16 52.14 52.14 52.14 52.14 3.0K
13:17 52.11 52.11 52.11 52.11 1.5K
13:20 52.02 52.02 52.02 52.02 1.9K
13:23 51.99 51.99 51.99 51.99 1.4K
13:28 51.84 51.84 51.84 51.84 1.0K
13:29 51.80 51.80 51.80 51.80 0.2K
13:30 51.84 51.84 51.84 51.84 2.1K
13:32 51.79 51.80 51.79 51.80 0.3K
13:33 51.83 51.83 51.83 51.83 1.3K
13:36 51.89 51.89 51.89 51.89 0.2K
13:38 51.91 51.91 51.91 51.91 1.0K
13:42 51.94 51.94 51.91 51.91 0.5K
13:46 51.99 51.99 51.99 51.99 0.2K
13:47 51.88 51.88 51.88 51.88 1.6K
13:48 51.85 51.85 51.85 51.85 1.1K
13:51 51.72 51.72 51.72 51.72 0.4K
13:53 51.67 51.67 51.67 51.67 1.1K
13:56 51.61 51.61 51.61 51.61 0.4K
13:58 51.59 51.59 51.59 51.59 0.4K
13:59 51.57 51.57 51.57 51.57 5.6K
14:01 51.70 51.70 51.70 51.70 2.4K
14:02 51.66 51.68 51.66 51.68 3.8K
14:05 51.65 51.65 51.65 51.65 10.1K
14:06 51.55 51.55 51.55 51.55 2.4K
14:07 51.53 51.53 51.51 51.51 3.9K
14:08 51.55 51.55 51.55 51.55 0.9K
14:10 51.50 51.50 51.50 51.50 2.4K
14:11 51.50 51.50 51.50 51.50 0.2K
14:12 51.54 51.54 51.54 51.54 0.5K
14:15 51.41 51.41 51.39 51.39 0.6K
14:16 51.35 51.35 51.35 51.35 0.6K
14:17 51.42 51.42 51.42 51.42 0.2K
14:18 51.38 51.38 51.37 51.37 0.6K
14:19 51.39 51.39 51.39 51.39 0.3K
14:21 51.63 51.63 51.63 51.63 2.0K
14:22 51.56 51.56 51.56 51.56 0.4K
14:24 51.55 51.55 51.55 51.55 0.1K
14:25 51.58 51.58 51.58 51.58 2.1K
14:26 51.56 51.58 51.56 51.58 0.7K
14:27 51.59 51.59 51.59 51.59 1.8K
14:30 51.62 51.62 51.62 51.62 0.2K
14:31 51.64 51.64 51.64 51.64 0.1K
14:32 51.66 51.69 51.66 51.69 1.1K
14:33 51.69 51.69 51.69 51.69 0.5K
14:36 51.69 51.69 51.69 51.69 1.0K
14:37 51.70 51.70 51.69 51.69 0.7K
14:38 51.72 51.72 51.72 51.72 0.2K
14:39 51.69 51.69 51.69 51.69 0.7K
14:42 51.70 51.71 51.70 51.71 2.2K
14:45 51.69 51.77 51.69 51.77 4.5K
14:46 51.78 51.78 51.78 51.78 0.4K
14:47 51.81 51.81 51.79 51.79 1.0K
14:48 51.76 51.76 51.76 51.76 1.5K
14:49 51.76 51.76 51.76 51.76 0.3K
14:50 51.74 51.74 51.74 51.74 0.3K
14:53 51.74 51.74 51.70 51.70 1.5K
14:55 51.69 51.69 51.69 51.69 0.3K
14:56 51.69 51.69 51.69 51.69 0.4K
14:58 51.69 51.69 51.69 51.69 0.3K
14:59 51.66 51.66 51.66 51.66 0.5K
15:00 51.63 51.72 51.63 51.72 0.5K
15:02 51.75 51.75 51.71 51.71 0.8K
15:06 51.72 51.74 51.72 51.74 0.7K
15:07 51.76 51.76 51.76 51.76 1.9K
15:08 51.75 51.76 51.75 51.76 0.3K
15:10 51.73 51.73 51.73 51.73 2.2K
15:11 51.73 51.73 51.73 51.73 1.7K
15:16 51.60 51.61 51.60 51.60 2.6K
15:17 51.63 51.63 51.63 51.63 1.9K
15:19 51.66 51.68 51.66 51.68 0.5K
15:21 51.63 51.63 51.63 51.63 1.0K
15:24 51.60 51.60 51.60 51.60 1.2K
15:25 51.62 51.62 51.62 51.62 0.5K
15:26 51.61 51.61 51.61 51.61 1.6K
15:27 51.62 51.62 51.62 51.62 1.5K
15:30 51.61 51.61 51.61 51.61 0.8K
15:31 51.61 51.61 51.61 51.61 0.3K
15:32 51.61 51.61 51.61 51.61 1.3K
15:34 51.61 51.61 51.61 51.61 0.6K
15:36 51.61 51.61 51.61 51.61 1.0K
15:38 51.62 51.62 51.62 51.62 0.3K
15:44 51.58 51.58 51.58 51.58 1.7K
15:45 51.65 51.65 51.65 51.65 0.3K
15:46 51.63 51.63 51.63 51.63 1.4K
15:47 51.62 51.63 51.62 51.63 0.7K
15:48 51.60 51.60 51.60 51.60 1.6K
15:50 51.64 51.64 51.61 51.61 1.9K
15:51 51.61 51.61 51.61 51.61 1.5K
15:54 51.50 51.50 51.50 51.50 1.8K
15:55 51.50 51.50 51.50 51.50 2.9K
15:57 51.56 51.56 51.50 51.50 0.7K
15:58 51.57 51.57 51.57 51.57 1.0K
15:59 51.58 51.63 51.54 51.54 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available