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 51.87 51.87 51.80 51.80 10.2K
09:32 51.96 51.96 51.96 51.96 0.7K
09:34 51.95 52.13 51.95 52.13 2.2K
09:35 52.08 52.09 52.08 52.09 0.9K
09:36 52.14 52.14 51.89 51.89 3.2K
09:38 51.93 51.93 51.93 51.93 0.2K
09:39 51.80 51.80 51.72 51.72 0.9K
09:42 51.78 51.78 51.78 51.78 0.4K
09:43 51.79 51.79 51.79 51.79 0.3K
09:46 51.90 51.90 51.90 51.90 1.1K
09:47 51.98 51.98 51.98 51.98 0.3K
09:49 52.07 52.07 51.99 51.99 0.3K
09:51 51.99 51.99 51.94 51.94 0.4K
09:52 51.94 51.96 51.94 51.96 8.8K
09:56 52.11 52.11 52.11 52.11 0.4K
09:59 52.09 52.09 52.09 52.09 0.4K
10:00 52.06 52.06 52.05 52.05 0.8K
10:01 52.05 52.05 52.05 52.05 0.7K
10:02 52.11 52.11 52.11 52.11 0.5K
10:03 52.17 52.17 52.16 52.16 3.1K
10:04 52.11 52.11 52.11 52.11 1.0K
10:05 52.20 52.23 52.16 52.23 2.1K
10:07 52.25 52.25 52.23 52.23 0.5K
10:09 52.26 52.27 52.26 52.27 4.2K
10:10 52.26 52.26 52.26 52.26 0.6K
10:11 52.23 52.25 52.20 52.20 1.8K
10:12 52.17 52.17 52.17 52.17 0.2K
10:14 52.14 52.14 52.14 52.14 0.5K
10:16 52.18 52.18 52.18 52.18 5.1K
10:17 52.10 52.10 52.07 52.07 1.8K
10:20 52.14 52.18 52.14 52.18 0.8K
10:21 52.00 52.00 52.00 52.00 1.5K
10:23 51.96 51.96 51.92 51.92 0.5K
10:24 51.93 51.93 51.93 51.93 0.5K
10:27 51.93 51.93 51.93 51.93 1.0K
10:28 51.96 51.96 51.96 51.96 0.7K
10:33 51.92 51.92 51.92 51.92 0.3K
10:36 51.96 51.96 51.96 51.96 1.1K
10:37 52.01 52.01 52.01 52.01 1.5K
10:39 52.03 52.03 52.03 52.03 0.6K
10:40 52.03 52.03 52.03 52.03 2.0K
10:41 52.04 52.04 52.04 52.04 0.4K
10:42 51.99 51.99 51.95 51.95 0.9K
10:43 51.94 51.94 51.94 51.94 0.2K
10:44 52.00 52.02 52.00 52.02 3.3K
10:45 52.01 52.02 52.01 52.02 3.1K
10:46 52.01 52.01 52.00 52.00 1.5K
10:48 51.96 51.96 51.94 51.95 0.8K
10:50 51.84 51.84 51.84 51.84 0.2K
10:51 51.85 51.85 51.85 51.85 1.1K
10:52 51.90 51.90 51.85 51.85 1.0K
10:53 51.81 51.81 51.81 51.81 0.1K
10:54 51.90 51.90 51.90 51.90 0.3K
11:00 52.08 52.08 52.08 52.08 1.1K
11:01 52.07 52.08 52.07 52.08 2.4K
11:02 52.06 52.06 52.05 52.06 1.4K
11:03 52.05 52.05 51.99 51.99 1.4K
11:07 51.99 51.99 51.99 51.99 0.6K
11:08 51.98 51.98 51.98 51.98 4.1K
11:11 51.99 51.99 51.99 51.99 0.2K
11:12 52.00 52.04 52.00 52.04 0.6K
11:15 52.05 52.08 52.02 52.08 1.6K
11:17 52.09 52.09 52.09 52.09 1.2K
11:21 52.10 52.10 52.10 52.10 0.7K
11:24 52.07 52.13 52.07 52.13 0.6K
11:25 52.09 52.09 52.06 52.06 1.8K
11:29 52.12 52.12 52.12 52.12 0.1K
11:30 52.11 52.11 52.11 52.11 0.4K
11:31 52.17 52.17 52.17 52.17 0.2K
11:32 52.16 52.17 52.16 52.17 1.4K
11:33 52.19 52.19 52.19 52.19 2.4K
11:39 52.12 52.15 52.12 52.15 2.7K
11:40 52.08 52.08 52.08 52.08 0.6K
11:42 52.15 52.15 52.15 52.15 0.8K
11:43 52.11 52.14 52.11 52.14 1.4K
11:45 52.16 52.16 52.14 52.14 1.3K
11:47 52.18 52.18 52.13 52.13 2.0K
11:50 52.16 52.16 52.16 52.16 0.6K
11:51 52.18 52.19 52.18 52.19 0.7K
11:53 52.17 52.20 52.17 52.20 0.4K
11:55 52.17 52.17 52.17 52.17 0.9K
12:03 52.10 52.10 52.10 52.10 0.4K
12:04 52.17 52.17 52.17 52.17 0.8K
12:05 52.18 52.18 52.18 52.18 1.1K
12:07 52.20 52.20 52.17 52.17 1.0K
12:08 52.21 52.21 52.21 52.21 0.2K
12:09 52.26 52.26 52.26 52.26 5.8K
12:11 52.26 52.26 52.26 52.26 0.8K
12:12 52.20 52.20 52.20 52.20 1.0K
12:13 52.07 52.07 52.07 52.07 0.2K
12:15 52.07 52.07 52.07 52.07 0.8K
12:16 52.10 52.14 52.10 52.14 0.8K
12:17 52.13 52.13 52.10 52.10 0.8K
12:18 52.17 52.17 52.16 52.16 0.7K
12:20 52.18 52.18 52.18 52.18 0.3K
12:22 52.18 52.18 52.18 52.18 0.5K
12:23 52.19 52.19 52.19 52.19 0.3K
12:25 52.23 52.24 52.23 52.24 0.6K
12:26 52.19 52.24 52.19 52.24 1.2K
12:27 52.24 52.24 52.14 52.24 0.8K
12:28 52.19 52.19 52.19 52.19 0.2K
12:29 52.15 52.15 52.15 52.15 0.3K
12:31 52.17 52.17 52.17 52.17 1.0K
12:32 52.15 52.15 52.15 52.15 0.5K
12:33 52.15 52.15 52.15 52.15 0.6K
12:34 52.11 52.11 52.11 52.11 1.8K
12:36 52.16 52.16 52.16 52.16 0.5K
12:39 52.15 52.15 52.12 52.12 0.5K
12:40 52.16 52.16 52.14 52.14 3.4K
12:44 52.10 52.10 52.10 52.10 1.8K
12:45 52.11 52.11 52.11 52.11 1.2K
12:46 52.12 52.17 52.12 52.17 0.4K
12:47 52.05 52.05 52.05 52.05 0.1K
12:49 52.12 52.12 52.12 52.12 1.3K
12:53 52.18 52.18 52.18 52.18 0.2K
12:54 52.18 52.18 52.18 52.18 0.1K
12:55 52.21 52.21 52.21 52.20 0.4K
12:59 52.24 52.24 52.24 52.24 0.2K
13:01 52.27 52.27 52.27 52.27 3.1K
13:03 52.28 52.28 52.28 52.28 0.7K
13:07 52.28 52.28 52.28 52.28 0.8K
13:08 52.28 52.29 52.28 52.29 4.2K
13:11 52.28 52.28 52.28 52.28 0.5K
13:16 52.28 52.28 52.28 52.28 0.2K
13:17 52.28 52.28 52.28 52.28 0.2K
13:18 52.28 52.28 52.28 52.28 0.5K
13:21 52.29 52.29 52.29 52.29 0.5K
13:22 52.32 52.32 52.31 52.31 1.2K
13:24 52.29 52.29 52.29 52.29 2.5K
13:25 52.29 52.29 52.29 52.29 0.2K
13:26 52.29 52.29 52.29 52.29 0.2K
13:30 52.32 52.33 52.32 52.33 5.0K
13:32 52.31 52.31 52.31 52.31 0.6K
13:34 52.32 52.33 52.32 52.33 1.3K
13:35 52.33 52.33 52.33 52.33 2.0K
13:39 52.32 52.32 52.32 52.32 3.1K
13:41 52.33 52.36 52.33 52.36 0.9K
13:45 52.34 52.34 52.34 52.34 0.3K
13:46 52.34 52.34 52.34 52.34 0.2K
13:48 52.31 52.31 52.30 52.30 2.3K
13:51 52.28 52.28 52.28 52.28 0.4K
13:52 52.26 52.29 52.26 52.29 1.4K
13:53 52.24 52.24 52.24 52.24 0.9K
13:57 52.26 52.26 52.26 52.26 0.5K
14:00 52.25 52.25 52.25 52.25 0.7K
14:03 52.37 52.37 52.37 52.37 1.3K
14:07 52.41 52.41 52.41 52.41 0.4K
14:08 52.41 52.41 52.41 52.41 0.2K
14:09 52.41 52.42 52.41 52.42 1.3K
14:10 52.42 52.42 52.42 52.42 0.8K
14:13 52.42 52.42 52.42 52.42 2.4K
14:16 52.42 52.42 52.42 52.42 0.9K
14:18 52.41 52.41 52.41 52.41 1.5K
14:25 52.39 52.39 52.39 52.39 0.2K
14:26 52.36 52.36 52.36 52.36 0.9K
14:28 52.36 52.36 52.36 52.36 1.0K
14:29 52.38 52.38 52.38 52.38 0.3K
14:30 52.40 52.40 52.40 52.40 0.4K
14:31 52.39 52.39 52.39 52.39 0.4K
14:35 52.41 52.41 52.41 52.41 0.5K
14:37 52.39 52.39 52.39 52.39 0.8K
14:38 52.39 52.39 52.38 52.38 4.4K
14:39 52.37 52.37 52.37 52.37 0.2K
14:44 52.38 52.38 52.37 52.37 0.5K
14:45 52.36 52.36 52.36 52.36 1.7K
14:47 52.36 52.36 52.33 52.33 2.3K
14:48 52.35 52.35 52.35 52.35 0.3K
14:49 52.40 52.40 52.40 52.40 0.7K
14:50 52.35 52.35 52.35 52.35 3.2K
14:58 52.35 52.35 52.35 52.35 0.5K
15:00 52.34 52.34 52.34 52.34 0.8K
15:03 52.36 52.36 52.36 52.36 0.2K
15:04 52.40 52.40 52.40 52.40 0.6K
15:05 52.39 52.39 52.39 52.39 0.5K
15:06 52.39 52.39 52.39 52.39 0.5K
15:07 52.41 52.41 52.41 52.41 0.2K
15:08 52.33 52.39 52.33 52.39 0.4K
15:09 52.39 52.39 52.39 52.39 0.3K
15:11 52.43 52.43 52.43 52.43 0.1K
15:12 52.39 52.39 52.39 52.39 0.1K
15:13 52.39 52.39 52.39 52.39 0.6K
15:17 52.40 52.40 52.39 52.39 2.0K
15:20 52.43 52.43 52.43 52.43 0.4K
15:21 52.41 52.47 52.41 52.47 1.7K
15:22 52.41 52.44 52.41 52.44 0.5K
15:23 52.44 52.44 52.44 52.44 2.1K
15:24 52.47 52.48 52.47 52.48 3.6K
15:25 52.47 52.47 52.47 52.47 1.8K
15:26 52.46 52.46 52.46 52.46 0.4K
15:27 52.43 52.43 52.43 52.43 0.6K
15:28 52.45 52.45 52.45 52.45 1.4K
15:29 52.41 52.41 52.41 52.41 0.5K
15:30 52.44 52.44 52.44 52.44 0.1K
15:31 52.45 52.45 52.45 52.45 0.7K
15:32 52.43 52.43 52.43 52.43 0.3K
15:34 52.46 52.46 52.46 52.46 0.5K
15:36 52.45 52.45 52.45 52.45 0.4K
15:37 52.47 52.47 52.47 52.47 1.0K
15:39 52.45 52.45 52.44 52.44 1.9K
15:40 52.44 52.44 52.44 52.44 0.3K
15:42 52.42 52.42 52.42 52.42 0.2K
15:45 52.42 52.42 52.42 52.42 0.4K
15:47 52.42 52.42 52.42 52.42 0.1K
15:48 52.42 52.42 52.42 52.42 0.2K
15:49 52.42 52.44 52.40 52.44 2.9K
15:50 52.38 52.38 52.38 52.38 1.1K
15:51 52.38 52.38 52.37 52.37 0.4K
15:52 52.41 52.41 52.40 52.40 3.0K
15:53 52.40 52.40 52.40 52.40 2.6K
15:54 52.40 52.40 52.40 52.40 6.1K
15:55 52.41 52.43 52.38 52.38 6.5K
15:56 52.43 52.45 52.43 52.45 4.1K
15:57 52.45 52.45 52.45 52.45 5.2K
15:58 52.46 52.46 52.46 52.46 4.1K
15:59 52.46 52.49 52.44 52.48 13.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available