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 55.37 55.38 55.37 55.38 25.1K
09:31 55.25 55.31 55.25 55.31 2.6K
09:32 55.26 55.26 55.26 55.26 0.2K
09:33 55.22 55.40 55.22 55.40 1.6K
09:35 55.44 55.47 55.37 55.47 0.9K
09:36 55.41 55.47 55.35 55.35 1.7K
09:37 55.41 55.46 55.36 55.36 5.5K
09:38 55.42 55.42 55.42 55.42 0.4K
09:39 55.39 55.42 55.39 55.42 0.6K
09:40 55.39 55.39 55.39 55.39 1.5K
09:41 55.45 55.46 55.45 55.46 1.9K
09:42 55.47 55.47 55.45 55.45 3.8K
09:43 55.39 55.39 55.39 55.39 2.0K
09:44 55.38 55.38 55.38 55.38 0.6K
09:45 55.35 55.35 55.35 55.35 1.4K
09:46 55.25 55.25 55.25 55.25 1.2K
09:47 55.30 55.30 55.24 55.24 2.0K
09:50 55.25 55.25 55.25 55.25 2.1K
09:51 55.29 55.29 55.29 55.29 1.6K
09:52 55.28 55.28 55.28 55.28 2.4K
09:54 55.29 55.29 55.29 55.29 0.4K
09:55 55.28 55.28 55.23 55.23 4.0K
09:56 55.20 55.20 55.16 55.16 0.4K
09:57 55.14 55.15 55.14 55.15 0.7K
09:58 55.19 55.19 55.19 55.19 0.2K
09:59 55.09 55.09 55.09 55.09 1.0K
10:01 55.13 55.13 55.09 55.09 0.2K
10:02 55.12 55.12 55.09 55.09 0.7K
10:03 55.12 55.12 55.12 55.12 1.2K
10:04 55.10 55.10 55.10 55.10 0.4K
10:06 55.11 55.11 55.11 55.11 0.7K
10:08 55.14 55.14 55.14 55.14 0.7K
10:09 55.10 55.10 55.10 55.10 0.5K
10:10 55.12 55.12 55.12 55.12 0.4K
10:11 55.00 55.00 54.98 54.98 4.9K
10:12 54.98 55.00 54.98 55.00 0.6K
10:13 54.94 54.99 54.94 54.97 1.8K
10:15 55.04 55.04 55.04 55.03 0.3K
10:16 55.13 55.13 55.13 55.13 0.5K
10:18 55.13 55.13 55.13 55.13 1.9K
10:19 55.13 55.13 55.13 55.13 0.1K
10:20 55.11 55.11 55.11 55.11 0.6K
10:21 55.13 55.13 55.13 55.13 0.5K
10:22 55.15 55.15 55.15 55.15 0.5K
10:23 55.13 55.13 55.13 55.13 0.6K
10:25 55.08 55.08 55.00 55.00 3.1K
10:26 55.01 55.08 55.01 55.08 1.7K
10:27 55.07 55.07 55.04 55.04 1.4K
10:28 55.07 55.07 55.05 55.05 0.6K
10:29 55.01 55.01 55.00 55.00 22.8K
10:31 55.03 55.03 55.03 55.03 0.3K
10:32 54.97 55.00 54.97 55.00 3.5K
10:33 54.97 54.97 54.97 54.97 0.4K
10:37 54.97 54.97 54.97 54.97 0.2K
10:38 54.99 54.99 54.99 54.99 0.4K
10:39 54.97 54.97 54.97 54.97 0.5K
10:40 54.96 54.96 54.96 54.96 1.0K
10:42 54.95 54.95 54.94 54.94 0.3K
10:43 54.94 54.94 54.94 54.94 1.0K
10:44 55.01 55.01 55.01 55.01 1.3K
10:45 54.95 54.95 54.95 54.95 0.8K
10:46 54.96 54.96 54.88 54.88 3.1K
10:47 54.82 54.82 54.82 54.82 1.5K
10:48 54.81 54.81 54.81 54.81 0.2K
10:49 54.75 54.84 54.75 54.84 1.5K
10:50 54.78 54.84 54.78 54.84 9.6K
10:51 54.83 54.83 54.82 54.82 0.6K
10:52 54.85 54.85 54.79 54.79 0.5K
10:54 54.84 54.84 54.84 54.84 1.5K
10:55 54.85 54.85 54.85 54.85 1.0K
10:56 54.88 54.90 54.88 54.90 2.9K
10:57 54.90 54.90 54.88 54.90 1.7K
10:58 54.88 54.90 54.88 54.90 1.4K
10:59 54.96 54.96 54.96 54.96 0.3K
11:00 54.93 54.94 54.93 54.94 0.5K
11:01 54.92 54.92 54.92 54.92 0.1K
11:02 54.87 54.87 54.87 54.87 1.5K
11:05 54.81 54.81 54.79 54.79 0.5K
11:06 54.80 54.82 54.79 54.82 3.6K
11:10 54.71 54.71 54.67 54.67 3.0K
11:11 54.64 54.64 54.64 54.64 0.1K
11:12 54.59 54.60 54.59 54.60 0.9K
11:14 54.61 54.61 54.57 54.57 2.9K
11:16 54.45 54.45 54.45 54.45 0.2K
11:17 54.45 54.45 54.45 54.45 0.3K
11:18 54.50 54.50 54.50 54.50 0.5K
11:19 54.51 54.52 54.51 54.52 1.1K
11:22 54.56 54.56 54.56 54.56 1.1K
11:24 54.66 54.66 54.66 54.66 0.8K
11:25 54.66 54.69 54.66 54.69 0.7K
11:26 54.69 54.69 54.69 54.69 0.8K
11:28 54.61 54.61 54.61 54.61 0.2K
11:29 54.63 54.63 54.63 54.63 0.4K
11:30 54.64 54.64 54.64 54.64 0.9K
11:31 54.62 54.62 54.62 54.62 0.9K
11:33 54.66 54.73 54.66 54.73 6.5K
11:36 54.66 54.66 54.66 54.66 2.2K
11:38 54.68 54.68 54.68 54.68 0.1K
11:40 54.68 54.68 54.68 54.68 1.0K
11:41 54.70 54.70 54.70 54.70 0.2K
11:42 54.75 54.75 54.75 54.75 2.4K
11:43 54.75 54.75 54.75 54.75 0.2K
11:44 54.78 54.78 54.78 54.78 0.1K
11:45 54.79 54.79 54.79 54.79 0.2K
11:46 54.78 54.78 54.78 54.78 0.4K
11:47 54.80 54.80 54.80 54.80 1.3K
11:48 54.81 54.81 54.81 54.81 0.2K
11:51 54.82 54.82 54.82 54.82 1.4K
11:53 54.75 54.75 54.75 54.75 0.5K
11:55 54.68 54.68 54.68 54.68 0.5K
11:56 54.77 54.77 54.77 54.77 0.1K
11:58 54.77 54.77 54.77 54.77 0.2K
12:00 54.78 54.78 54.78 54.78 0.4K
12:01 54.78 54.79 54.78 54.79 1.7K
12:03 54.82 54.82 54.81 54.81 2.3K
12:04 54.82 54.82 54.81 54.81 1.7K
12:05 54.77 54.77 54.77 54.77 0.1K
12:06 54.76 54.76 54.76 54.76 1.1K
12:08 54.75 54.76 54.75 54.76 1.1K
12:09 54.75 54.75 54.75 54.75 0.5K
12:10 54.72 54.72 54.72 54.72 0.4K
12:11 54.76 54.76 54.76 54.76 0.2K
12:14 54.76 54.76 54.76 54.76 1.0K
12:16 54.72 54.72 54.72 54.72 0.6K
12:18 54.71 54.71 54.70 54.70 0.4K
12:19 54.70 54.70 54.70 54.70 1.1K
12:20 54.65 54.65 54.65 54.65 0.3K
12:23 54.63 54.63 54.63 54.63 0.3K
12:24 54.63 54.63 54.63 54.63 1.5K
12:25 54.69 54.69 54.69 54.69 0.7K
12:29 54.71 54.71 54.71 54.71 0.1K
12:30 54.66 54.66 54.66 54.66 0.9K
12:31 54.67 54.67 54.67 54.67 0.5K
12:32 54.67 54.67 54.67 54.67 0.5K
12:35 54.67 54.67 54.67 54.67 0.3K
12:40 54.68 54.68 54.66 54.66 1.4K
12:43 54.62 54.62 54.60 54.60 0.8K
12:46 54.64 54.64 54.60 54.60 1.4K
12:47 54.57 54.57 54.57 54.57 0.8K
12:54 54.56 54.62 54.56 54.62 0.8K
12:55 54.55 54.55 54.55 54.55 0.4K
12:59 54.54 54.54 54.54 54.54 0.4K
13:00 54.57 54.60 54.57 54.60 0.9K
13:02 54.61 54.61 54.60 54.60 7.7K
13:12 54.60 54.60 54.60 54.60 0.2K
13:13 54.62 54.62 54.62 54.62 0.4K
13:15 54.63 54.63 54.61 54.61 0.7K
13:17 54.63 54.63 54.61 54.61 1.9K
13:23 54.71 54.72 54.71 54.72 3.5K
13:28 54.73 54.73 54.73 54.73 0.3K
13:30 54.76 54.76 54.76 54.76 0.1K
13:31 54.72 54.72 54.72 54.72 1.7K
13:42 54.64 54.64 54.64 54.64 0.4K
13:47 54.64 54.64 54.64 54.64 0.1K
13:50 54.64 54.64 54.64 54.64 0.1K
13:52 54.64 54.64 54.64 54.64 0.4K
13:53 54.69 54.69 54.69 54.69 1.0K
13:54 54.69 54.69 54.69 54.69 0.2K
13:55 54.69 54.69 54.69 54.69 0.1K
13:56 54.70 54.70 54.70 54.70 0.4K
13:59 54.73 54.73 54.71 54.71 4.0K
14:00 54.73 54.73 54.71 54.71 1.9K
14:01 54.73 54.73 54.73 54.73 0.4K
14:02 54.73 54.73 54.73 54.73 0.4K
14:03 54.74 54.74 54.71 54.72 1.6K
14:05 54.72 54.74 54.72 54.74 2.3K
14:07 54.74 54.74 54.74 54.74 0.6K
14:10 54.73 54.73 54.73 54.73 0.8K
14:11 54.72 54.72 54.71 54.71 0.9K
14:13 54.68 54.68 54.68 54.68 0.5K
14:16 54.71 54.71 54.71 54.71 0.2K
14:17 54.72 54.73 54.72 54.73 1.0K
14:20 54.74 54.74 54.74 54.74 0.5K
14:22 54.71 54.71 54.71 54.71 0.7K
14:23 54.75 54.75 54.75 54.75 0.1K
14:25 54.72 54.72 54.72 54.72 1.0K
14:26 54.71 54.71 54.71 54.71 0.3K
14:28 54.69 54.69 54.69 54.69 0.4K
14:31 54.67 54.67 54.67 54.67 0.3K
14:35 54.67 54.67 54.67 54.67 0.3K
14:36 54.65 54.65 54.65 54.65 0.1K
14:37 54.60 54.60 54.55 54.55 5.7K
14:42 54.57 54.59 54.57 54.59 1.9K
14:43 54.58 54.58 54.58 54.58 0.4K
14:53 54.67 54.67 54.67 54.67 0.3K
14:56 54.64 54.68 54.64 54.68 0.7K
14:57 54.68 54.68 54.68 54.68 0.3K
14:58 54.68 54.68 54.68 54.68 3.8K
14:59 54.68 54.68 54.68 54.68 0.7K
15:00 54.68 54.68 54.68 54.68 0.3K
15:01 54.68 54.68 54.65 54.65 1.4K
15:05 54.63 54.63 54.63 54.63 0.4K
15:07 54.61 54.61 54.61 54.61 0.2K
15:09 54.64 54.64 54.61 54.61 2.9K
15:10 54.64 54.68 54.64 54.66 4.4K
15:11 54.65 54.65 54.65 54.65 0.1K
15:12 54.65 54.66 54.65 54.66 2.8K
15:13 54.67 54.70 54.67 54.70 1.7K
15:14 54.69 54.69 54.69 54.69 0.5K
15:15 54.69 54.69 54.69 54.69 2.0K
15:17 54.69 54.69 54.69 54.69 0.2K
15:19 54.68 54.68 54.66 54.66 1.3K
15:20 54.65 54.65 54.65 54.65 0.2K
15:21 54.70 54.70 54.70 54.70 4.4K
15:25 54.69 54.69 54.69 54.69 0.2K
15:28 54.69 54.69 54.69 54.69 0.2K
15:29 54.69 54.69 54.69 54.69 0.3K
15:30 54.69 54.69 54.69 54.69 2.1K
15:32 54.66 54.66 54.66 54.66 2.0K
15:33 54.62 54.62 54.62 54.62 1.8K
15:34 54.66 54.66 54.66 54.66 0.4K
15:35 54.66 54.66 54.66 54.66 0.5K
15:38 54.61 54.61 54.61 54.61 0.8K
15:39 54.57 54.57 54.57 54.57 0.4K
15:40 54.62 54.63 54.62 54.63 0.9K
15:43 54.62 54.62 54.62 54.62 1.0K
15:46 54.59 54.59 54.57 54.56 0.4K
15:47 54.59 54.59 54.55 54.55 0.2K
15:48 54.59 54.59 54.59 54.59 2.6K
15:49 54.57 54.63 54.57 54.62 1.8K
15:50 54.68 54.68 54.67 54.67 0.7K
15:51 54.69 54.73 54.69 54.73 1.1K
15:52 54.70 54.70 54.68 54.70 4.6K
15:53 54.71 54.71 54.69 54.69 1.0K
15:55 54.72 54.73 54.72 54.73 1.0K
15:56 54.73 54.73 54.73 54.73 0.9K
15:57 54.72 54.72 54.72 54.72 0.4K
15:58 54.73 54.73 54.73 54.73 1.5K
15:59 54.74 54.75 54.71 54.75 5.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available