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 54.10 54.10 54.07 54.07 10.6K
09:32 54.01 54.01 54.01 54.01 3.0K
09:33 54.02 54.10 53.99 54.10 8.4K
09:34 54.07 54.07 54.07 54.07 1.2K
09:35 54.11 54.11 54.11 54.11 0.5K
09:37 54.16 54.16 53.96 53.96 4.0K
09:39 54.00 54.00 53.86 53.86 0.9K
09:40 53.77 53.86 53.77 53.86 1.4K
09:42 53.87 53.87 53.87 53.87 1.3K
09:44 53.91 53.96 53.91 53.96 0.5K
09:46 53.87 53.87 53.87 53.87 1.1K
09:50 53.78 53.78 53.78 53.78 0.3K
09:51 53.82 53.91 53.82 53.91 2.0K
09:53 53.87 53.87 53.87 53.87 1.2K
09:54 53.81 53.81 53.81 53.81 1.0K
09:55 53.81 53.81 53.75 53.75 1.9K
09:56 53.71 53.71 53.70 53.70 0.5K
09:57 53.64 53.64 53.64 53.64 2.2K
09:58 53.63 53.70 53.63 53.70 1.5K
10:00 53.66 53.66 53.66 53.66 0.2K
10:02 53.68 53.68 53.68 53.68 0.4K
10:05 53.68 53.68 53.68 53.68 0.3K
10:06 53.51 53.51 53.51 53.51 2.5K
10:08 53.42 53.48 53.42 53.48 0.6K
10:09 53.38 53.38 53.38 53.38 1.1K
10:12 53.42 53.42 53.42 53.42 0.2K
10:13 53.29 53.29 53.29 53.29 1.7K
10:14 53.45 53.48 53.45 53.48 0.7K
10:15 53.43 53.43 53.43 53.43 0.6K
10:17 53.49 53.49 53.49 53.49 0.1K
10:18 53.52 53.52 53.52 53.52 0.7K
10:19 53.55 53.55 53.55 53.55 0.5K
10:21 53.71 53.71 53.71 53.71 3.3K
10:24 53.68 53.69 53.68 53.69 1.2K
10:25 53.62 53.62 53.57 53.57 0.6K
10:28 53.63 53.63 53.63 53.63 0.2K
10:30 53.60 53.64 53.58 53.64 1.5K
10:31 53.73 53.73 53.68 53.68 1.4K
10:33 53.79 53.79 53.79 53.79 0.4K
10:36 53.73 53.73 53.73 53.73 1.2K
10:39 53.73 53.73 53.73 53.73 0.6K
10:40 53.73 53.73 53.73 53.73 0.4K
10:41 53.76 53.76 53.76 53.75 0.6K
10:45 53.60 53.60 53.60 53.60 0.7K
10:47 53.53 53.53 53.53 53.53 0.6K
10:48 53.56 53.56 53.56 53.56 0.8K
10:53 53.47 53.47 53.47 53.47 0.4K
10:54 53.53 53.53 53.47 53.47 1.1K
10:55 53.54 53.54 53.54 53.54 0.1K
10:56 53.55 53.61 53.55 53.61 10.8K
11:03 53.57 53.57 53.57 53.57 0.3K
11:07 53.64 53.64 53.64 53.64 0.4K
11:12 53.63 53.63 53.63 53.63 0.4K
11:13 53.65 53.65 53.65 53.65 0.7K
11:15 53.64 53.64 53.64 53.64 0.2K
11:16 53.55 53.63 53.55 53.63 0.9K
11:17 53.70 53.70 53.70 53.70 0.9K
11:19 53.66 53.66 53.66 53.66 0.6K
11:20 53.67 53.67 53.67 53.67 0.6K
11:27 53.60 53.60 53.60 53.60 0.5K
11:34 53.59 53.59 53.59 53.59 0.4K
11:37 53.65 53.65 53.65 53.65 0.2K
11:39 53.64 53.64 53.64 53.64 0.6K
11:41 53.64 53.64 53.64 53.64 0.5K
11:44 53.65 53.65 53.65 53.65 0.1K
11:45 53.59 53.59 53.59 53.59 0.5K
11:47 53.55 53.55 53.55 53.55 0.3K
11:52 53.50 53.50 53.50 53.50 0.2K
11:55 53.57 53.57 53.57 53.57 0.5K
12:03 53.63 53.63 53.59 53.59 2.4K
12:11 53.70 53.72 53.70 53.72 31.0K
12:19 53.71 53.71 53.71 53.71 3.8K
12:26 53.62 53.64 53.62 53.64 0.6K
12:29 53.67 53.67 53.67 53.67 0.2K
12:36 53.61 53.61 53.61 53.61 1.0K
12:38 53.67 53.67 53.67 53.67 0.1K
12:40 53.70 53.70 53.70 53.70 0.3K
12:47 53.75 53.75 53.75 53.75 0.9K
12:50 53.75 53.75 53.75 53.75 0.6K
12:51 53.68 53.68 53.68 53.68 0.2K
12:55 53.77 53.77 53.77 53.77 0.8K
12:58 53.73 53.73 53.73 53.73 0.1K
13:00 53.70 53.70 53.70 53.70 0.3K
13:03 53.65 53.65 53.65 53.65 0.8K
13:04 53.59 53.59 53.59 53.59 0.2K
13:06 53.57 53.62 53.57 53.62 1.4K
13:07 53.65 53.65 53.65 53.65 0.2K
13:09 53.61 53.61 53.61 53.61 0.1K
13:11 53.59 53.59 53.59 53.59 1.2K
13:15 53.55 53.55 53.55 53.55 1.2K
13:20 53.51 53.52 53.51 53.52 0.9K
13:22 53.59 53.59 53.59 53.59 2.5K
13:26 53.62 53.62 53.62 53.62 0.3K
13:27 53.54 53.54 53.54 53.54 0.2K
13:31 53.68 53.68 53.68 53.68 0.2K
13:33 53.59 53.59 53.59 53.59 3.9K
13:39 53.57 53.57 53.57 53.57 0.2K
13:44 53.54 53.54 53.54 53.54 1.7K
13:46 53.59 53.59 53.59 53.59 0.5K
13:49 53.66 53.66 53.66 53.66 0.8K
13:53 53.62 53.62 53.61 53.61 2.4K
13:55 53.61 53.61 53.61 53.61 0.2K
13:58 53.66 53.66 53.66 53.66 0.3K
14:01 53.52 53.52 53.52 53.52 0.2K
14:04 53.52 53.52 53.52 53.52 5.4K
14:05 53.59 53.59 53.59 53.59 1.9K
14:18 53.66 53.69 53.66 53.69 2.1K
14:19 53.69 53.69 53.69 53.69 0.7K
14:21 53.58 53.60 53.58 53.60 1.7K
14:24 53.66 53.66 53.66 53.66 0.5K
14:27 53.65 53.65 53.65 53.65 0.3K
14:28 53.64 53.64 53.64 53.64 0.3K
14:30 53.58 53.64 53.58 53.64 0.8K
14:32 53.66 53.66 53.66 53.66 0.2K
14:34 53.70 53.70 53.70 53.70 2.4K
14:36 53.72 53.72 53.67 53.67 0.7K
14:45 53.66 53.66 53.66 53.66 0.3K
14:49 53.60 53.60 53.60 53.60 0.4K
14:51 53.60 53.60 53.60 53.60 0.1K
14:52 53.59 53.59 53.59 53.59 1.2K
15:03 53.68 53.74 53.68 53.74 1.0K
15:08 53.72 53.72 53.72 53.72 1.3K
15:10 53.67 53.67 53.67 53.67 0.3K
15:12 53.69 53.69 53.69 53.69 1.3K
15:14 53.64 53.64 53.64 53.64 0.1K
15:15 53.75 53.75 53.74 53.74 0.7K
15:17 53.68 53.68 53.68 53.68 0.3K
15:19 53.77 53.77 53.77 53.77 0.2K
15:21 53.63 53.63 53.63 53.63 0.3K
15:24 53.70 53.76 53.70 53.75 1.8K
15:27 53.71 53.72 53.71 53.72 1.3K
15:29 53.73 53.73 53.73 53.73 6.9K
15:30 53.67 53.67 53.67 53.67 0.8K
15:31 53.74 53.74 53.74 53.74 0.7K
15:35 53.67 53.67 53.67 53.67 0.1K
15:37 53.70 53.70 53.70 53.70 1.4K
15:39 53.65 53.65 53.65 53.65 0.4K
15:40 53.66 53.66 53.66 53.66 1.0K
15:42 53.71 53.71 53.71 53.71 0.9K
15:43 53.76 53.76 53.76 53.76 0.2K
15:44 53.79 53.79 53.79 53.79 0.1K
15:45 53.66 53.66 53.66 53.66 0.1K
15:46 53.66 53.66 53.66 53.66 0.5K
15:47 53.81 53.81 53.81 53.81 0.1K
15:49 53.69 53.69 53.69 53.69 0.8K
15:50 53.75 53.75 53.73 53.73 1.0K
15:52 53.73 53.73 53.73 53.73 1.7K
15:53 53.68 53.68 53.68 53.68 0.4K
15:54 53.67 53.67 53.67 53.67 0.4K
15:55 53.67 53.67 53.67 53.67 1.0K
15:58 53.70 53.70 53.70 53.70 0.8K
15:59 53.73 53.77 53.73 53.77 2.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available