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 53.16 53.23 53.16 53.23 13.0K
09:31 53.35 53.35 53.29 53.29 3.3K
09:32 53.52 53.53 53.52 53.52 1.7K
09:33 53.53 53.53 53.53 53.53 0.4K
09:35 53.27 53.27 53.26 53.26 1.2K
09:36 53.34 53.35 53.33 53.35 2.5K
09:38 53.22 53.22 53.22 53.22 0.1K
09:39 53.37 53.37 53.29 53.29 0.7K
09:40 53.50 53.50 53.50 53.50 0.2K
09:41 53.46 53.46 53.37 53.39 4.8K
09:43 53.34 53.34 53.34 53.34 0.8K
09:44 53.30 53.44 53.30 53.39 8.5K
09:45 53.33 53.33 53.33 53.33 5.0K
09:49 53.38 53.44 53.36 53.44 1.3K
09:50 53.46 53.49 53.46 53.49 1.1K
09:51 53.50 53.50 53.50 53.50 0.7K
09:52 53.48 53.48 53.45 53.47 6.6K
09:53 53.44 53.44 53.44 53.44 2.9K
09:55 53.39 53.45 53.39 53.45 1.7K
09:56 53.47 53.49 53.47 53.49 0.3K
09:57 53.50 53.50 53.50 53.50 0.3K
09:58 53.45 53.45 53.45 53.45 0.6K
10:00 53.55 53.55 53.52 53.52 1.2K
10:02 53.50 53.50 53.45 53.45 3.5K
10:03 53.50 53.50 53.50 53.50 0.4K
10:05 53.37 53.37 53.37 53.37 0.5K
10:06 53.39 53.39 53.39 53.39 0.2K
10:07 53.49 53.49 53.44 53.44 1.0K
10:10 53.27 53.27 53.25 53.25 2.2K
10:14 53.38 53.38 53.36 53.38 0.9K
10:15 53.39 53.39 53.39 53.39 0.3K
10:17 53.41 53.47 53.41 53.47 1.5K
10:18 53.47 53.47 53.47 53.47 1.3K
10:20 53.47 53.47 53.46 53.46 0.6K
10:21 53.43 53.43 53.43 53.43 1.2K
10:22 53.41 53.41 53.41 53.41 3.9K
10:25 53.31 53.31 53.31 53.31 0.4K
10:29 53.33 53.33 53.33 53.33 0.2K
10:31 53.23 53.23 53.23 53.23 1.1K
10:33 53.32 53.32 53.32 53.32 0.3K
10:35 53.31 53.31 53.29 53.29 3.7K
10:37 53.28 53.28 53.28 53.28 0.6K
10:39 53.24 53.34 53.24 53.34 0.3K
10:41 53.30 53.30 53.30 53.30 0.2K
10:42 53.24 53.24 53.24 53.24 0.8K
10:43 53.31 53.33 53.31 53.33 0.2K
10:44 53.34 53.34 53.34 53.33 0.1K
10:45 53.36 53.36 53.36 53.36 0.4K
10:46 53.35 53.35 53.19 53.19 1.6K
10:47 53.28 53.28 53.28 53.28 0.2K
10:48 53.28 53.28 53.26 53.28 2.6K
10:49 53.30 53.30 53.30 53.30 2.3K
10:51 53.27 53.27 53.27 53.27 1.1K
10:53 53.31 53.31 53.31 53.31 0.9K
10:56 53.14 53.14 53.14 53.14 0.4K
10:59 53.16 53.16 53.16 53.16 0.8K
11:00 53.20 53.22 53.20 53.22 2.2K
11:01 53.18 53.18 53.18 53.18 3.6K
11:02 53.19 53.19 53.19 53.19 0.4K
11:04 53.14 53.14 53.14 53.14 1.0K
11:05 53.14 53.14 53.14 53.14 0.3K
11:06 53.14 53.14 53.14 53.14 0.1K
11:07 53.21 53.21 53.21 53.21 0.4K
11:11 53.28 53.28 53.28 53.28 0.5K
11:16 53.13 53.13 53.13 53.13 0.6K
11:20 53.32 53.32 53.32 53.32 0.4K
11:21 53.25 53.25 53.25 53.25 0.2K
11:22 53.25 53.25 53.25 53.25 0.2K
11:23 53.30 53.30 53.30 53.30 0.2K
11:25 53.31 53.31 53.31 53.31 0.8K
11:28 53.17 53.17 53.17 53.17 0.6K
11:33 53.21 53.21 53.20 53.20 2.9K
11:34 53.13 53.13 53.13 53.13 0.5K
11:42 53.17 53.17 53.14 53.14 1.9K
11:49 53.12 53.12 53.12 53.12 0.1K
11:50 53.07 53.07 53.07 53.07 1.1K
11:51 53.08 53.08 53.08 53.08 1.0K
11:58 53.25 53.25 53.25 53.25 0.4K
12:00 53.14 53.14 53.14 53.14 0.3K
12:01 53.15 53.15 53.08 53.08 1.0K
12:02 53.11 53.11 53.11 53.11 3.1K
12:05 53.10 53.10 53.10 53.10 0.2K
12:07 53.08 53.08 53.01 53.01 1.3K
12:10 53.05 53.05 53.03 53.03 0.8K
12:11 53.00 53.00 53.00 53.00 0.1K
12:12 53.00 53.00 53.00 53.00 1.1K
12:15 53.03 53.06 53.03 53.06 0.5K
12:16 53.03 53.03 53.03 53.03 0.3K
12:18 53.10 53.10 53.03 53.09 2.7K
12:19 53.08 53.08 53.08 53.08 0.4K
12:21 53.02 53.02 53.02 53.02 0.9K
12:29 53.05 53.05 53.05 53.05 1.7K
12:34 52.96 53.00 52.96 53.00 1.3K
12:37 52.96 52.98 52.96 52.98 0.5K
12:38 52.88 52.88 52.88 52.88 0.6K
12:39 52.90 52.90 52.86 52.86 1.2K
12:42 52.68 52.68 52.62 52.62 0.8K
12:43 52.69 52.69 52.69 52.69 0.2K
12:45 52.74 52.74 52.74 52.74 0.3K
12:46 52.66 52.66 52.66 52.66 1.0K
12:47 52.61 52.61 52.61 52.61 0.1K
12:48 52.62 52.67 52.62 52.67 0.3K
12:50 52.72 52.76 52.71 52.76 2.1K
12:52 52.82 52.82 52.82 52.82 0.4K
12:58 52.87 52.87 52.87 52.87 0.1K
13:00 52.87 52.87 52.87 52.87 1.7K
13:07 52.85 52.85 52.84 52.84 0.5K
13:10 52.85 52.85 52.85 52.85 0.9K
13:13 52.85 52.90 52.85 52.90 4.6K
13:14 52.89 52.90 52.86 52.86 18.0K
13:15 52.85 52.85 52.85 52.85 0.6K
13:17 52.84 52.84 52.84 52.84 1.0K
13:19 52.80 52.80 52.80 52.80 0.1K
13:20 52.80 52.82 52.80 52.82 0.6K
13:21 52.85 52.85 52.85 52.85 0.7K
13:24 52.84 52.89 52.84 52.87 1.7K
13:27 52.83 52.83 52.83 52.83 0.8K
13:31 52.71 52.71 52.71 52.71 0.2K
13:33 52.71 52.71 52.71 52.71 0.5K
13:37 52.63 52.63 52.63 52.63 0.8K
13:43 52.69 52.69 52.69 52.69 0.4K
13:44 52.73 52.73 52.73 52.73 1.3K
13:46 52.74 52.74 52.74 52.74 0.5K
13:50 52.73 52.73 52.73 52.73 0.6K
13:54 52.73 52.73 52.73 52.73 0.5K
13:55 52.76 52.76 52.76 52.76 1.4K
14:01 52.75 52.77 52.75 52.77 1.6K
14:04 52.71 52.76 52.71 52.76 3.1K
14:07 52.70 52.70 52.70 52.70 3.0K
14:09 52.63 52.63 52.63 52.63 0.1K
14:10 52.60 52.60 52.60 52.60 2.2K
14:12 52.62 52.62 52.62 52.62 0.5K
14:15 52.53 52.53 52.53 52.53 0.7K
14:17 52.50 52.50 52.50 52.50 2.6K
14:19 52.50 52.50 52.50 52.50 1.3K
14:25 52.54 52.54 52.52 52.52 1.8K
14:26 52.55 52.55 52.55 52.55 4.5K
14:33 52.57 52.57 52.57 52.57 3.0K
14:40 52.65 52.65 52.65 52.65 0.7K
14:42 52.63 52.63 52.63 52.63 1.2K
14:43 52.59 52.59 52.59 52.59 1.3K
14:47 52.63 52.63 52.63 52.63 1.0K
14:57 52.75 52.75 52.75 52.75 0.3K
15:02 52.74 52.74 52.69 52.69 4.7K
15:03 52.72 52.72 52.72 52.72 0.4K
15:05 52.75 52.75 52.75 52.75 1.0K
15:09 52.75 52.75 52.75 52.75 1.1K
15:10 52.77 52.77 52.77 52.77 0.3K
15:11 52.75 52.75 52.75 52.75 0.1K
15:12 52.77 52.77 52.77 52.77 2.6K
15:18 52.74 52.75 52.74 52.75 0.3K
15:21 52.73 52.73 52.73 52.73 1.3K
15:22 52.77 52.77 52.77 52.77 0.2K
15:24 52.75 52.76 52.75 52.76 0.4K
15:25 52.75 52.75 52.75 52.75 2.2K
15:35 52.81 52.86 52.81 52.86 0.7K
15:36 52.85 52.85 52.85 52.85 0.9K
15:37 52.85 52.93 52.85 52.90 1.6K
15:38 52.89 52.89 52.89 52.89 0.3K
15:40 52.89 52.89 52.89 52.89 2.0K
15:41 52.89 52.89 52.89 52.89 2.7K
15:47 52.95 52.95 52.95 52.95 0.3K
15:49 52.92 52.92 52.88 52.88 1.7K
15:52 52.97 52.97 52.88 52.93 2.1K
15:57 52.97 52.98 52.96 52.98 0.8K
15:59 52.99 53.08 52.99 53.08 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available