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 54.41 54.41 54.25 54.27 21.2K
09:31 54.15 54.15 54.15 54.15 0.3K
09:32 54.25 54.25 54.25 54.25 0.7K
09:37 54.31 54.31 54.18 54.18 5.4K
09:39 54.28 54.28 54.16 54.18 1.4K
09:40 54.17 54.17 54.10 54.10 2.9K
09:41 54.18 54.18 54.18 54.18 0.6K
09:42 54.11 54.11 54.11 54.11 1.7K
09:43 54.13 54.18 54.13 54.18 1.1K
09:45 54.10 54.10 54.10 54.10 3.0K
09:46 54.04 54.04 53.99 53.99 8.5K
09:47 54.01 54.01 54.01 54.01 0.8K
09:48 54.01 54.01 53.91 53.91 1.0K
09:49 53.82 53.82 53.82 53.82 0.3K
09:50 53.95 53.95 53.95 53.95 1.2K
09:51 53.91 53.91 53.91 53.91 0.2K
09:52 53.90 53.97 53.90 53.97 1.5K
09:54 54.00 54.00 54.00 54.00 0.2K
09:55 53.97 54.04 53.97 54.04 6.1K
09:57 54.12 54.12 54.12 54.12 1.4K
09:59 54.11 54.11 54.11 54.11 0.3K
10:00 54.44 54.44 54.44 54.44 0.4K
10:01 54.22 54.22 54.04 54.04 1.3K
10:02 54.13 54.13 54.13 54.13 0.4K
10:03 54.15 54.15 54.15 54.15 0.9K
10:06 54.23 54.23 54.21 54.21 1.4K
10:07 54.16 54.16 54.16 54.16 1.8K
10:14 54.22 54.22 54.22 54.22 0.4K
10:15 54.27 54.27 54.27 54.27 2.0K
10:16 54.25 54.25 54.25 54.25 1.7K
10:17 54.24 54.28 54.24 54.28 6.5K
10:18 54.26 54.28 54.26 54.28 0.6K
10:19 54.30 54.30 54.30 54.30 0.6K
10:23 54.26 54.26 54.26 54.26 0.7K
10:25 54.28 54.28 54.28 54.28 0.4K
10:26 54.26 54.26 54.26 54.26 0.5K
10:28 54.28 54.28 54.28 54.28 0.2K
10:29 54.24 54.24 54.24 54.24 0.2K
10:30 54.25 54.25 54.25 54.25 1.3K
10:31 54.29 54.29 54.29 54.29 0.2K
10:32 54.25 54.25 54.25 54.25 0.5K
10:33 54.25 54.25 54.16 54.16 1.5K
10:37 54.24 54.24 54.24 54.24 0.5K
10:39 54.22 54.22 54.22 54.22 1.0K
10:40 54.25 54.25 54.25 54.25 1.5K
10:42 54.21 54.21 54.21 54.21 1.1K
10:45 54.08 54.08 54.08 54.08 1.2K
10:46 54.13 54.13 54.13 54.13 1.5K
10:51 54.17 54.17 54.12 54.12 0.2K
10:52 54.11 54.11 54.11 54.11 1.1K
10:53 54.15 54.15 54.13 54.13 1.1K
10:54 54.17 54.17 54.13 54.13 1.6K
10:56 54.21 54.21 54.21 54.21 0.4K
10:59 54.18 54.18 54.18 54.18 0.1K
11:00 54.22 54.22 54.22 54.22 0.3K
11:05 54.23 54.23 54.23 54.23 0.3K
11:06 54.18 54.18 54.18 54.18 0.3K
11:08 54.16 54.16 54.16 54.16 0.1K
11:09 54.20 54.20 54.20 54.20 2.1K
11:16 54.25 54.25 54.25 54.25 0.2K
11:17 54.28 54.28 54.28 54.28 0.9K
11:19 54.34 54.34 54.34 54.34 0.3K
11:22 54.32 54.32 54.32 54.32 0.3K
11:23 54.30 54.30 54.30 54.30 0.2K
11:24 54.30 54.30 54.30 54.30 0.9K
11:27 54.25 54.25 54.25 54.25 1.8K
11:28 54.24 54.24 54.24 54.24 0.4K
11:30 54.26 54.28 54.26 54.26 1.3K
11:31 54.27 54.27 54.27 54.27 0.4K
11:32 54.24 54.24 54.24 54.24 0.5K
11:33 54.21 54.21 54.21 54.21 0.6K
11:37 54.18 54.18 54.18 54.18 0.4K
11:38 54.20 54.20 54.20 54.20 0.1K
11:39 54.22 54.22 54.22 54.21 1.1K
11:41 54.17 54.17 54.17 54.17 0.3K
11:42 54.13 54.13 54.10 54.10 0.9K
11:45 54.06 54.06 54.06 54.06 0.3K
11:46 54.08 54.08 54.08 54.08 0.2K
11:48 54.08 54.09 54.08 54.09 2.4K
11:49 54.09 54.09 54.09 54.09 0.1K
11:51 54.14 54.14 54.14 54.14 0.5K
11:53 54.19 54.19 54.19 54.19 0.2K
11:54 54.19 54.19 54.19 54.19 2.4K
12:01 54.10 54.12 54.10 54.12 2.8K
12:04 54.12 54.12 54.12 54.12 1.2K
12:06 54.11 54.11 54.11 54.11 0.2K
12:09 54.13 54.13 54.13 54.13 0.6K
12:13 54.20 54.20 54.18 54.18 0.4K
12:15 54.15 54.15 54.15 54.15 0.7K
12:18 54.11 54.11 54.06 54.09 1.7K
12:20 54.12 54.12 54.12 54.12 0.1K
12:21 54.08 54.11 54.08 54.11 2.5K
12:28 54.12 54.12 54.08 54.09 0.5K
12:31 54.09 54.09 54.09 54.09 1.0K
12:33 54.13 54.13 54.13 54.13 0.6K
12:34 54.13 54.13 54.13 54.13 0.2K
12:35 54.12 54.12 54.12 54.12 0.4K
12:36 54.12 54.12 54.12 54.12 1.0K
12:38 54.11 54.11 54.11 54.11 0.2K
12:40 54.08 54.08 54.08 54.08 0.3K
12:41 54.12 54.12 54.12 54.12 0.4K
12:42 54.13 54.13 54.13 54.13 0.2K
12:44 54.12 54.12 54.12 54.12 0.3K
12:45 54.13 54.13 54.13 54.13 0.2K
12:46 54.15 54.15 54.15 54.15 0.5K
12:48 54.08 54.12 54.08 54.12 0.7K
12:49 54.12 54.12 54.12 54.12 0.2K
12:51 54.15 54.15 54.15 54.15 0.1K
12:53 54.18 54.18 54.18 54.18 0.7K
12:56 54.19 54.19 54.14 54.14 0.5K
12:59 54.19 54.19 54.19 54.19 0.2K
13:00 54.19 54.19 54.19 54.19 0.2K
13:02 54.17 54.17 54.17 54.17 1.1K
13:06 54.12 54.12 54.12 54.12 1.1K
13:08 54.11 54.21 54.11 54.21 5.4K
13:09 54.20 54.20 54.20 54.20 2.4K
13:14 54.11 54.11 54.11 54.11 0.5K
13:17 54.10 54.10 54.09 54.09 1.0K
13:22 54.06 54.09 54.06 54.07 1.0K
13:24 54.07 54.07 54.06 54.07 2.0K
13:28 54.12 54.12 54.12 54.12 0.7K
13:32 54.18 54.18 54.18 54.18 0.1K
13:33 54.15 54.15 54.15 54.15 0.1K
13:34 54.15 54.15 54.15 54.15 1.2K
13:38 54.13 54.13 54.13 54.13 0.2K
13:40 54.13 54.13 54.13 54.13 1.3K
13:41 54.15 54.15 54.15 54.15 1.0K
13:44 54.16 54.16 54.16 54.16 0.4K
13:49 54.15 54.15 54.15 54.15 0.1K
13:50 54.15 54.15 54.15 54.15 0.4K
13:51 54.13 54.13 54.13 54.13 0.2K
13:52 54.14 54.14 54.14 54.14 0.3K
13:54 54.14 54.14 54.14 54.14 0.9K
13:56 54.18 54.18 54.18 54.18 1.6K
14:00 54.20 54.20 54.20 54.20 0.2K
14:02 54.20 54.20 54.20 54.20 1.1K
14:03 54.17 54.17 54.13 54.14 4.7K
14:04 54.18 54.18 54.18 54.18 0.3K
14:05 54.16 54.16 54.15 54.15 1.3K
14:09 54.22 54.22 54.22 54.22 2.3K
14:15 54.17 54.17 54.17 54.17 0.8K
14:17 54.15 54.15 54.15 54.15 0.8K
14:22 54.14 54.14 54.14 54.14 0.4K
14:24 54.17 54.17 54.17 54.17 0.2K
14:27 54.17 54.17 54.17 54.17 0.2K
14:28 54.19 54.19 54.19 54.19 0.5K
14:30 54.22 54.22 54.22 54.22 0.2K
14:31 54.23 54.23 54.23 54.23 0.1K
14:32 54.23 54.24 54.23 54.24 5.6K
14:34 54.24 54.24 54.24 54.24 1.3K
14:35 54.19 54.20 54.19 54.20 0.6K
14:37 54.19 54.19 54.19 54.19 0.7K
14:38 54.20 54.20 54.20 54.20 0.3K
14:41 54.20 54.20 54.20 54.20 0.9K
14:42 54.19 54.20 54.19 54.19 2.2K
14:43 54.19 54.19 54.19 54.19 0.6K
14:45 54.17 54.18 54.17 54.18 1.4K
14:46 54.19 54.19 54.19 54.19 0.5K
14:52 54.21 54.21 54.21 54.21 0.1K
14:54 54.22 54.22 54.20 54.20 0.9K
14:55 54.24 54.24 54.24 54.24 0.1K
14:56 54.24 54.24 54.24 54.24 0.9K
14:57 54.24 54.24 54.24 54.24 1.8K
14:58 54.20 54.20 54.17 54.17 0.8K
15:01 54.18 54.21 54.18 54.21 0.7K
15:02 54.21 54.21 54.21 54.21 0.8K
15:03 54.17 54.17 54.14 54.14 2.5K
15:04 54.16 54.16 54.16 54.16 0.1K
15:05 54.14 54.14 54.14 54.14 1.2K
15:10 54.21 54.21 54.21 54.21 0.2K
15:13 54.23 54.23 54.23 54.23 0.2K
15:16 54.24 54.24 54.24 54.24 0.3K
15:18 54.22 54.22 54.21 54.21 1.2K
15:19 54.25 54.25 54.25 54.25 0.3K
15:20 54.22 54.22 54.22 54.22 0.2K
15:21 54.22 54.22 54.22 54.22 1.4K
15:30 54.26 54.26 54.26 54.26 0.1K
15:31 54.24 54.24 54.24 54.24 0.5K
15:32 54.24 54.25 54.24 54.25 7.1K
15:33 54.26 54.26 54.26 54.26 0.3K
15:34 54.25 54.25 54.24 54.24 15.0K
15:36 54.27 54.27 54.27 54.27 5.9K
15:37 54.28 54.28 54.28 54.28 0.7K
15:39 54.28 54.28 54.25 54.25 2.1K
15:42 54.28 54.28 54.28 54.28 0.6K
15:49 54.32 54.32 54.32 54.32 0.2K
15:50 54.29 54.29 54.29 54.29 1.9K
15:51 54.28 54.28 54.28 54.28 0.8K
15:52 54.28 54.31 54.28 54.31 1.4K
15:55 54.23 54.23 54.23 54.23 0.7K
15:56 54.20 54.20 54.20 54.20 0.4K
15:57 54.23 54.23 54.23 54.23 1.8K
15:59 54.24 54.30 54.22 54.30 3.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available