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
09:31 53.55 53.55 53.49 53.49 6.7K
09:33 53.37 53.37 53.37 53.37 1.6K
09:35 53.51 53.51 53.51 53.51 0.3K
09:36 53.34 53.45 53.34 53.45 1.2K
09:37 53.47 53.51 53.47 53.51 2.8K
09:43 53.56 53.56 53.56 53.56 0.8K
09:45 53.56 53.63 53.56 53.58 1.8K
09:46 53.56 53.56 53.56 53.56 0.4K
09:47 53.64 53.69 53.64 53.66 1.0K
09:48 53.69 53.69 53.69 53.69 0.5K
09:51 53.66 53.66 53.66 53.66 0.8K
09:52 53.58 53.60 53.54 53.54 8.3K
09:53 53.52 53.52 53.52 53.52 0.3K
09:54 53.50 53.50 53.49 53.49 0.4K
09:55 53.48 53.48 53.48 53.48 0.2K
09:56 53.42 53.42 53.42 53.42 0.5K
09:57 53.48 53.48 53.48 53.48 1.3K
10:00 53.42 53.42 53.42 53.42 0.1K
10:01 53.41 53.43 53.41 53.43 0.8K
10:02 53.44 53.44 53.44 53.44 0.2K
10:04 53.49 53.49 53.49 53.49 0.2K
10:05 53.54 53.54 53.54 53.54 1.2K
10:06 53.58 53.65 53.58 53.65 0.9K
10:08 53.54 53.54 53.54 53.54 1.6K
10:09 53.59 53.59 53.59 53.59 1.6K
10:12 53.54 53.58 53.53 53.58 0.6K
10:15 53.56 53.56 53.51 53.51 2.0K
10:21 53.57 53.57 53.57 53.57 0.5K
10:24 53.61 53.61 53.61 53.61 0.4K
10:25 53.57 53.57 53.57 53.57 0.8K
10:26 53.60 53.61 53.60 53.61 0.3K
10:27 53.61 53.61 53.61 53.61 0.2K
10:28 53.56 53.56 53.56 53.56 0.3K
10:29 53.59 53.59 53.56 53.56 0.3K
10:30 53.68 53.68 53.68 53.68 0.4K
10:31 53.62 53.62 53.62 53.62 0.7K
10:36 53.58 53.58 53.58 53.58 0.6K
10:37 53.58 53.58 53.58 53.58 0.7K
10:40 53.59 53.60 53.59 53.60 3.3K
10:42 53.53 53.53 53.53 53.53 1.2K
10:44 53.59 53.59 53.59 53.59 1.8K
10:45 53.57 53.57 53.54 53.57 20.8K
10:46 53.58 53.62 53.54 53.61 2.5K
10:51 53.58 53.58 53.58 53.58 0.5K
10:52 53.61 53.61 53.57 53.57 3.9K
10:53 53.57 53.57 53.57 53.57 0.8K
10:54 53.59 53.59 53.57 53.57 0.7K
10:55 53.54 53.54 53.54 53.54 1.1K
10:56 53.52 53.54 53.52 53.53 14.9K
10:58 53.50 53.50 53.50 53.50 0.2K
11:00 53.53 53.53 53.53 53.53 1.6K
11:01 53.54 53.54 53.54 53.54 2.6K
11:02 53.53 53.54 53.53 53.54 0.7K
11:03 53.53 53.53 53.53 53.53 2.6K
11:04 53.54 53.54 53.54 53.54 1.0K
11:05 53.55 53.55 53.55 53.55 1.1K
11:07 53.60 53.60 53.60 53.60 0.1K
11:08 53.58 53.58 53.58 53.58 0.2K
11:09 53.59 53.63 53.59 53.63 1.5K
11:11 53.58 53.58 53.58 53.58 0.6K
11:13 53.52 53.52 53.52 53.52 3.7K
11:14 53.56 53.56 53.56 53.56 1.3K
11:15 53.59 53.59 53.59 53.59 0.4K
11:17 53.62 53.62 53.62 53.62 0.6K
11:18 53.63 53.65 53.63 53.65 0.4K
11:20 53.64 53.64 53.64 53.64 2.0K
11:21 53.61 53.61 53.61 53.61 0.8K
11:22 53.57 53.57 53.57 53.57 0.2K
11:23 53.56 53.56 53.56 53.56 3.1K
11:24 53.60 53.64 53.60 53.64 1.6K
11:26 53.56 53.56 53.56 53.56 1.0K
11:27 53.60 53.60 53.60 53.60 2.0K
11:29 53.60 53.60 53.60 53.60 1.1K
11:30 53.54 53.54 53.54 53.54 1.3K
11:31 53.56 53.56 53.54 53.54 0.7K
11:32 53.56 53.56 53.56 53.56 0.5K
11:34 53.52 53.52 53.52 53.52 0.8K
11:35 53.53 53.53 53.50 53.50 2.6K
11:37 53.40 53.40 53.40 53.40 0.4K
11:38 53.46 53.46 53.41 53.42 1.1K
11:39 53.41 53.41 53.41 53.41 1.4K
11:40 53.43 53.44 53.43 53.44 0.7K
11:41 53.43 53.43 53.40 53.40 2.2K
11:42 53.39 53.39 53.39 53.39 0.2K
11:43 53.42 53.42 53.42 53.42 0.2K
11:44 53.39 53.39 53.39 53.39 0.9K
11:45 53.39 53.43 53.39 53.39 0.4K
11:46 53.40 53.40 53.40 53.40 1.0K
11:47 53.49 53.49 53.49 53.49 0.2K
11:48 53.51 53.51 53.51 53.51 0.6K
11:51 53.54 53.54 53.51 53.51 1.4K
11:54 53.53 53.53 53.53 53.53 0.3K
11:55 53.59 53.59 53.59 53.59 1.6K
11:56 53.63 53.64 53.63 53.64 0.6K
11:59 53.63 53.63 53.63 53.63 0.1K
12:00 53.63 53.64 53.63 53.64 1.8K
12:01 53.64 53.65 53.64 53.65 2.2K
12:02 53.69 53.69 53.69 53.69 0.2K
12:05 53.73 53.73 53.72 53.72 0.5K
12:06 53.73 53.73 53.73 53.73 0.8K
12:08 53.71 53.71 53.71 53.71 0.8K
12:10 53.68 53.70 53.63 53.63 1.2K
12:12 53.70 53.72 53.70 53.72 1.1K
12:14 53.66 53.66 53.66 53.66 0.3K
12:16 53.69 53.69 53.69 53.69 0.2K
12:17 53.74 53.74 53.74 53.74 0.2K
12:18 53.74 53.74 53.74 53.74 0.2K
12:21 53.67 53.67 53.67 53.67 0.2K
12:23 53.70 53.70 53.70 53.70 0.7K
12:24 53.70 53.70 53.70 53.70 3.5K
12:27 53.68 53.68 53.68 53.68 0.5K
12:28 53.65 53.65 53.63 53.63 1.6K
12:29 53.60 53.60 53.60 53.60 1.2K
12:31 53.62 53.62 53.62 53.62 1.4K
12:35 53.62 53.62 53.62 53.62 1.6K
12:41 53.67 53.67 53.66 53.66 1.0K
12:42 53.64 53.64 53.64 53.64 0.5K
12:43 53.61 53.61 53.61 53.61 0.2K
12:44 53.60 53.60 53.60 53.60 0.1K
12:45 53.63 53.63 53.60 53.60 0.5K
12:46 53.65 53.65 53.65 53.65 0.3K
12:47 53.63 53.64 53.60 53.60 2.0K
12:48 53.64 53.64 53.64 53.64 1.3K
12:49 53.62 53.62 53.62 53.62 2.0K
12:53 53.66 53.66 53.66 53.66 0.2K
12:54 53.62 53.62 53.62 53.62 1.9K
12:57 53.56 53.56 53.56 53.56 0.1K
12:58 53.55 53.55 53.55 53.55 0.5K
12:59 53.52 53.52 53.52 53.52 0.9K
13:03 53.54 53.54 53.54 53.54 1.2K
13:05 53.57 53.57 53.57 53.57 1.1K
13:07 53.56 53.57 53.56 53.57 0.8K
13:10 53.52 53.52 53.52 53.52 0.7K
13:12 53.51 53.51 53.51 53.51 0.6K
13:14 53.48 53.48 53.48 53.48 0.5K
13:18 53.52 53.52 53.52 53.52 1.2K
13:19 53.50 53.50 53.50 53.50 1.0K
13:22 53.49 53.57 53.49 53.57 3.1K
13:28 53.49 53.49 53.49 53.49 0.2K
13:29 53.49 53.49 53.49 53.49 0.1K
13:30 53.51 53.51 53.51 53.51 0.3K
13:35 53.55 53.55 53.55 53.55 0.7K
13:40 53.54 53.54 53.54 53.54 4.2K
13:41 53.58 53.62 53.58 53.62 0.7K
13:42 53.61 53.61 53.61 53.61 0.3K
13:44 53.63 53.63 53.63 53.63 0.2K
13:46 53.63 53.63 53.63 53.63 2.3K
13:58 53.64 53.64 53.62 53.62 1.1K
13:59 53.64 53.64 53.64 53.64 0.8K
14:00 53.64 53.64 53.64 53.64 1.4K
14:04 53.68 53.68 53.68 53.68 0.1K
14:05 53.71 53.71 53.71 53.71 0.2K
14:06 53.67 53.67 53.67 53.67 1.6K
14:10 53.66 53.67 53.66 53.67 0.4K
14:14 53.67 53.70 53.67 53.70 2.1K
14:15 53.66 53.66 53.66 53.66 0.3K
14:19 53.66 53.66 53.66 53.66 0.4K
14:20 53.67 53.67 53.67 53.67 0.2K
14:21 53.67 53.67 53.67 53.67 0.3K
14:23 53.64 53.64 53.64 53.64 0.6K
14:25 53.67 53.68 53.66 53.68 1.4K
14:26 53.63 53.63 53.62 53.62 1.1K
14:27 53.64 53.64 53.64 53.64 0.8K
14:30 53.66 53.66 53.66 53.66 1.0K
14:31 53.67 53.70 53.67 53.70 0.5K
14:32 53.70 53.70 53.70 53.70 1.2K
14:34 53.69 53.69 53.69 53.69 1.7K
14:38 53.70 53.70 53.70 53.70 0.1K
14:39 53.69 53.69 53.69 53.69 0.3K
14:40 53.68 53.68 53.68 53.68 1.1K
14:42 53.69 53.69 53.69 53.69 1.1K
14:43 53.68 53.68 53.68 53.68 0.6K
14:44 53.71 53.71 53.71 53.71 0.6K
14:47 53.73 53.73 53.73 53.73 1.1K
14:48 53.72 53.72 53.72 53.72 0.4K
14:49 53.72 53.72 53.72 53.72 0.1K
14:50 53.72 53.72 53.72 53.72 2.2K
14:51 53.72 53.72 53.72 53.72 0.6K
14:52 53.72 53.72 53.72 53.72 2.1K
14:56 53.73 53.75 53.73 53.75 1.7K
14:57 53.71 53.71 53.71 53.71 0.4K
14:59 53.76 53.76 53.76 53.76 0.9K
15:01 53.79 53.80 53.79 53.80 1.4K
15:03 53.77 53.77 53.77 53.77 0.4K
15:06 53.74 53.74 53.74 53.74 0.4K
15:08 53.75 53.75 53.75 53.75 0.7K
15:13 53.77 53.77 53.77 53.77 0.6K
15:16 53.76 53.79 53.76 53.79 0.8K
15:17 53.77 53.77 53.77 53.77 2.7K
15:21 53.82 53.82 53.79 53.79 2.3K
15:25 53.83 53.83 53.83 53.83 0.3K
15:30 53.76 53.76 53.76 53.76 1.2K
15:32 53.74 53.74 53.71 53.71 0.9K
15:35 53.74 53.77 53.74 53.77 1.7K
15:36 53.77 53.77 53.77 53.77 0.1K
15:38 53.74 53.74 53.74 53.74 0.6K
15:40 53.76 53.76 53.75 53.75 0.4K
15:41 53.77 53.77 53.77 53.77 0.2K
15:42 53.76 53.76 53.76 53.76 0.5K
15:43 53.76 53.76 53.76 53.76 2.1K
15:47 53.73 53.73 53.73 53.73 0.2K
15:48 53.73 53.75 53.73 53.75 0.6K
15:49 53.73 53.75 53.73 53.75 0.9K
15:50 53.73 53.75 53.73 53.75 0.5K
15:51 53.76 53.77 53.76 53.77 1.8K
15:52 53.78 53.78 53.78 53.78 0.5K
15:54 53.78 53.81 53.78 53.81 4.3K
15:55 53.78 53.78 53.77 53.77 3.0K
15:56 53.76 53.76 53.75 53.75 1.6K
15:57 53.76 53.78 53.76 53.78 1.0K
15:58 53.78 53.78 53.75 53.77 6.9K
15:59 53.79 53.80 53.79 53.80 9.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available