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 52.22 52.22 52.22 52.22 11.8K
09:32 52.05 52.07 52.05 52.07 0.3K
09:34 52.00 52.00 52.00 52.00 0.2K
09:35 52.09 52.09 52.09 52.09 0.4K
09:37 52.04 52.09 52.04 52.09 1.4K
09:41 52.28 52.28 52.22 52.22 4.1K
09:42 52.28 52.37 52.28 52.37 2.2K
09:43 52.31 52.31 52.31 52.31 0.3K
09:45 52.30 52.30 52.30 52.30 0.4K
09:46 52.31 52.31 52.28 52.28 2.5K
09:49 52.28 52.33 52.28 52.33 1.0K
09:50 52.43 52.43 52.43 52.43 0.1K
09:51 52.41 52.41 52.41 52.41 0.6K
09:52 52.35 52.41 52.35 52.41 1.4K
09:54 52.29 52.29 52.29 52.29 0.5K
09:56 52.14 52.14 52.14 52.14 0.2K
09:57 52.04 52.04 52.04 52.04 0.2K
09:58 52.00 52.17 52.00 52.17 0.9K
10:00 52.22 52.37 52.22 52.37 3.1K
10:01 53.01 53.01 53.01 53.01 0.5K
10:02 52.90 52.90 52.90 52.90 0.3K
10:03 52.90 52.90 52.90 52.90 0.8K
10:04 52.86 52.86 52.86 52.86 1.6K
10:07 52.89 52.89 52.89 52.89 0.4K
10:08 52.90 52.90 52.90 52.90 3.6K
10:09 53.02 53.02 53.02 53.02 0.6K
10:10 53.03 53.14 53.03 53.09 3.7K
10:11 53.08 53.08 53.08 53.08 0.6K
10:12 53.01 53.07 53.01 53.07 0.5K
10:13 53.10 53.10 53.08 53.08 1.1K
10:14 53.10 53.10 53.10 53.10 1.1K
10:17 53.31 53.39 53.27 53.27 4.3K
10:18 53.31 53.31 53.17 53.18 0.9K
10:19 53.11 53.14 53.11 53.14 2.7K
10:20 53.18 53.18 53.04 53.05 4.2K
10:21 52.95 52.95 52.86 52.94 1.2K
10:22 53.01 53.01 53.01 53.01 0.9K
10:23 52.80 52.80 52.80 52.80 0.3K
10:24 52.99 52.99 52.84 52.95 2.1K
10:25 53.19 53.19 53.19 53.19 0.4K
10:26 53.14 53.15 53.14 53.15 5.4K
10:27 53.05 53.05 53.05 53.05 2.9K
10:29 53.02 53.07 52.99 53.06 0.8K
10:30 53.09 53.11 53.09 53.11 0.4K
10:31 53.07 53.07 53.07 53.07 0.2K
10:33 53.10 53.10 53.08 53.08 0.4K
10:34 53.17 53.17 53.17 53.17 2.6K
10:35 53.15 53.15 53.15 53.15 0.3K
10:38 53.29 53.29 53.21 53.28 1.9K
10:40 53.28 53.28 53.28 53.28 3.5K
10:41 53.28 53.28 53.28 53.28 0.5K
10:43 53.28 53.28 53.27 53.27 0.5K
10:44 53.32 53.32 53.32 53.32 0.3K
10:45 53.35 53.35 53.35 53.35 2.6K
10:46 53.37 53.37 53.37 53.37 1.1K
10:47 53.36 53.36 53.36 53.36 0.3K
10:48 53.32 53.32 53.32 53.32 2.0K
10:49 53.36 53.36 53.27 53.27 0.9K
10:51 53.36 53.37 53.36 53.37 4.2K
10:52 53.32 53.35 53.21 53.32 8.8K
10:53 53.36 53.36 53.36 53.36 2.1K
10:54 53.29 53.29 53.29 53.29 2.0K
10:55 53.40 53.40 53.38 53.38 0.7K
10:57 53.34 53.34 53.34 53.34 0.3K
10:58 53.36 53.39 53.36 53.39 1.1K
11:00 53.37 53.37 53.35 53.35 0.4K
11:01 53.36 53.36 53.36 53.36 1.4K
11:02 53.40 53.40 53.40 53.40 0.3K
11:03 53.48 53.48 53.48 53.48 2.9K
11:05 53.53 53.53 53.53 53.53 2.2K
11:07 53.41 53.41 53.41 53.41 1.2K
11:08 53.53 53.53 53.53 53.53 0.2K
11:10 53.50 53.50 53.50 53.50 1.9K
11:11 53.43 53.47 53.43 53.47 0.6K
11:12 53.52 53.52 53.52 53.52 0.5K
11:14 53.36 53.46 53.36 53.43 0.6K
11:17 53.50 53.50 53.50 53.50 0.2K
11:20 53.47 53.47 53.47 53.47 0.7K
11:22 53.46 53.48 53.46 53.48 2.4K
11:23 53.51 53.51 53.51 53.51 2.1K
11:24 53.45 53.45 53.45 53.45 0.4K
11:26 53.47 53.47 53.47 53.47 0.2K
11:27 53.39 53.39 53.39 53.39 0.3K
11:28 53.46 53.46 53.41 53.46 1.7K
11:30 53.42 53.42 53.42 53.42 0.1K
11:31 53.48 53.48 53.48 53.48 0.6K
11:33 53.43 53.48 53.43 53.48 1.3K
11:36 53.52 53.52 53.52 53.52 0.2K
11:37 53.48 53.48 53.43 53.43 1.0K
11:42 53.44 53.44 53.29 53.29 0.4K
11:43 53.37 53.37 53.37 53.37 0.5K
11:46 53.45 53.45 53.42 53.42 0.7K
11:47 53.34 53.34 53.34 53.34 0.3K
11:48 53.33 53.33 53.33 53.33 0.4K
11:52 53.33 53.33 53.33 53.33 0.3K
11:54 53.39 53.39 53.39 53.39 0.4K
11:57 53.30 53.30 53.30 53.30 0.3K
12:00 53.31 53.36 53.31 53.36 0.8K
12:01 53.33 53.33 53.33 53.33 0.4K
12:02 53.36 53.36 53.36 53.36 0.5K
12:05 53.36 53.36 53.36 53.36 0.7K
12:06 53.30 53.30 53.30 53.30 2.4K
12:12 53.26 53.26 53.26 53.26 1.1K
12:13 53.21 53.21 53.21 53.21 0.4K
12:14 53.25 53.25 53.25 53.25 0.4K
12:17 53.13 53.13 53.13 53.13 0.3K
12:19 53.17 53.17 53.17 53.17 0.9K
12:22 53.25 53.25 53.25 53.25 0.4K
12:23 53.25 53.25 53.25 53.25 0.4K
12:24 53.25 53.25 53.25 53.25 0.1K
12:25 53.25 53.25 53.21 53.21 0.6K
12:27 53.16 53.18 53.16 53.18 1.3K
12:34 53.23 53.23 53.23 53.23 0.6K
12:36 53.26 53.26 53.26 53.26 0.1K
12:37 53.23 53.23 53.23 53.23 0.9K
12:39 53.24 53.24 53.24 53.24 0.5K
12:42 53.26 53.26 53.26 53.26 0.5K
12:44 53.22 53.22 53.22 53.22 0.2K
12:45 53.27 53.27 53.27 53.27 1.1K
12:50 53.24 53.24 53.24 53.24 0.1K
12:51 53.26 53.26 53.26 53.26 0.3K
12:52 53.16 53.22 53.16 53.19 1.3K
12:59 53.12 53.17 53.12 53.17 1.2K
13:01 53.20 53.20 53.20 53.20 0.2K
13:02 53.21 53.21 53.21 53.21 2.6K
13:15 53.32 53.32 53.32 53.32 1.0K
13:16 53.34 53.34 53.34 53.34 0.4K
13:18 53.32 53.32 53.32 53.32 0.2K
13:19 53.32 53.32 53.32 53.32 0.1K
13:21 53.37 53.37 53.37 53.37 1.0K
13:22 53.37 53.37 53.34 53.34 0.6K
13:23 53.37 53.37 53.37 53.37 0.7K
13:27 53.43 53.43 53.43 53.43 0.5K
13:29 53.42 53.42 53.42 53.42 1.1K
13:33 53.40 53.40 53.40 53.40 0.8K
13:37 53.41 53.41 53.41 53.41 0.4K
13:38 53.41 53.41 53.41 53.41 0.5K
13:39 53.40 53.40 53.40 53.40 0.1K
13:40 53.39 53.39 53.39 53.39 0.2K
13:41 53.39 53.39 53.39 53.39 0.6K
13:43 53.38 53.38 53.38 53.38 0.3K
13:44 53.40 53.40 53.40 53.40 0.1K
13:45 53.38 53.38 53.38 53.38 1.2K
13:47 53.41 53.41 53.41 53.41 0.1K
13:48 53.43 53.43 53.43 53.43 0.4K
13:50 53.40 53.40 53.40 53.40 0.5K
13:54 53.39 53.41 53.39 53.41 0.5K
13:55 53.41 53.41 53.41 53.41 0.2K
13:56 53.42 53.42 53.39 53.39 0.6K
13:58 53.37 53.37 53.37 53.37 0.2K
14:00 53.40 53.40 53.38 53.38 2.4K
14:04 53.40 53.40 53.40 53.40 0.1K
14:05 53.40 53.40 53.35 53.35 0.5K
14:06 53.35 53.35 53.35 53.35 1.3K
14:07 53.38 53.38 53.34 53.35 0.8K
14:08 53.33 53.33 53.33 53.33 1.8K
14:09 53.35 53.35 53.35 53.35 0.6K
14:13 53.40 53.40 53.40 53.40 1.0K
14:14 53.35 53.35 53.35 53.35 0.3K
14:15 53.38 53.38 53.38 53.38 0.5K
14:21 53.28 53.28 53.28 53.28 0.5K
14:22 53.28 53.37 53.28 53.37 0.8K
14:25 53.34 53.34 53.34 53.34 10.0K
14:26 53.33 53.33 53.33 53.33 0.2K
14:28 53.33 53.33 53.33 53.33 0.3K
14:31 53.28 53.28 53.28 53.28 0.2K
14:33 53.34 53.34 53.34 53.34 1.1K
14:36 53.37 53.37 53.37 53.37 0.6K
14:39 53.31 53.31 53.31 53.31 0.8K
14:41 53.34 53.34 53.34 53.34 0.3K
14:44 53.30 53.30 53.30 53.30 0.6K
14:49 53.33 53.33 53.33 53.33 0.4K
14:50 53.34 53.34 53.34 53.34 0.1K
14:51 53.29 53.33 53.29 53.33 0.6K
14:52 53.30 53.30 53.30 53.30 0.3K
14:54 53.33 53.34 53.30 53.34 0.4K
14:55 53.33 53.33 53.33 53.33 1.3K
14:56 53.25 53.25 53.25 53.25 1.2K
15:05 53.32 53.32 53.32 53.32 0.2K
15:06 53.28 53.28 53.27 53.27 0.4K
15:07 53.28 53.28 53.27 53.27 0.4K
15:12 53.28 53.28 53.28 53.28 0.4K
15:13 53.27 53.27 53.27 53.27 0.6K
15:17 53.22 53.22 53.22 53.22 0.4K
15:19 53.26 53.26 53.26 53.26 0.1K
15:20 53.27 53.27 53.26 53.26 0.3K
15:21 53.27 53.27 53.27 53.27 0.3K
15:23 53.27 53.27 53.27 53.27 0.4K
15:27 53.30 53.30 53.22 53.22 0.4K
15:29 53.29 53.29 53.29 53.29 0.7K
15:30 53.28 53.28 53.26 53.26 0.3K
15:31 53.28 53.28 53.28 53.28 0.2K
15:32 53.28 53.28 53.28 53.28 0.3K
15:33 53.28 53.28 53.23 53.23 0.5K
15:34 53.25 53.25 53.25 53.25 0.2K
15:35 53.28 53.28 53.23 53.23 3.0K
15:37 53.15 53.15 53.15 53.15 1.0K
15:41 53.19 53.20 53.19 53.20 2.9K
15:43 53.21 53.21 53.21 53.21 0.2K
15:45 53.24 53.24 53.21 53.21 0.2K
15:46 53.24 53.24 53.24 53.24 0.5K
15:49 53.26 53.26 53.24 53.24 1.0K
15:50 53.27 53.27 53.26 53.26 0.4K
15:51 53.26 53.26 53.26 53.26 0.6K
15:52 53.20 53.20 53.20 53.20 1.2K
15:56 53.26 53.26 53.26 53.26 1.1K
15:58 53.24 53.24 53.18 53.18 3.0K
15:59 53.25 53.28 53.23 53.28 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available