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 52.18 52.22 52.18 52.22 28.0K
09:31 52.12 52.12 52.12 52.12 1.5K
09:32 52.18 52.18 52.08 52.18 1.3K
09:33 52.20 52.21 52.20 52.21 0.8K
09:34 52.20 52.24 52.20 52.24 0.5K
09:35 52.37 52.46 52.37 52.44 3.0K
09:36 52.37 52.37 52.37 52.37 0.4K
09:37 52.47 52.47 52.47 52.47 0.3K
09:38 52.53 52.53 52.50 52.50 1.2K
09:39 52.50 52.50 52.50 52.50 1.3K
09:43 52.55 52.60 52.55 52.60 0.3K
09:44 52.54 52.61 52.52 52.52 1.1K
09:45 52.50 52.50 52.50 52.50 0.2K
09:47 52.72 52.72 52.63 52.63 0.7K
09:48 52.62 52.68 52.62 52.68 0.4K
09:49 52.63 52.69 52.63 52.69 2.8K
09:50 52.73 52.73 52.73 52.73 0.2K
09:52 52.79 52.79 52.79 52.79 0.2K
09:53 52.84 52.84 52.84 52.84 0.2K
09:54 52.81 52.86 52.81 52.86 0.4K
09:56 52.86 52.86 52.86 52.86 0.7K
09:57 52.85 52.85 52.85 52.85 0.2K
09:59 52.75 52.75 52.75 52.75 0.4K
10:00 52.90 52.91 52.90 52.91 5.7K
10:01 52.68 52.68 52.68 52.68 0.2K
10:02 52.81 52.81 52.81 52.81 0.6K
10:03 52.77 52.78 52.77 52.77 1.9K
10:04 52.76 52.76 52.76 52.76 0.9K
10:05 52.74 52.74 52.72 52.72 1.1K
10:09 52.69 52.69 52.69 52.69 0.3K
10:10 52.69 52.72 52.68 52.68 11.3K
10:11 52.70 52.73 52.70 52.73 2.8K
10:12 52.73 52.76 52.73 52.76 1.5K
10:13 52.77 52.77 52.77 52.77 2.3K
10:16 52.70 52.70 52.70 52.70 0.2K
10:17 52.71 52.71 52.71 52.71 1.2K
10:18 52.72 52.72 52.72 52.72 0.7K
10:23 52.80 52.80 52.80 52.80 0.2K
10:24 52.85 52.85 52.85 52.85 0.1K
10:25 52.75 52.75 52.75 52.75 0.1K
10:27 52.80 52.80 52.73 52.73 7.8K
10:28 52.79 52.79 52.79 52.79 0.8K
10:29 52.85 52.89 52.85 52.89 1.1K
10:31 52.79 52.79 52.79 52.79 1.8K
10:32 52.84 52.84 52.84 52.84 1.4K
10:36 52.91 52.91 52.91 52.91 1.4K
10:37 52.85 52.85 52.85 52.85 0.3K
10:38 52.84 52.84 52.84 52.84 1.7K
10:39 52.81 52.81 52.81 52.81 0.2K
10:40 52.76 52.76 52.76 52.76 0.7K
10:42 52.74 52.74 52.63 52.63 1.2K
10:43 52.66 52.66 52.66 52.66 0.5K
10:45 52.73 52.73 52.73 52.73 1.2K
10:46 52.66 52.66 52.66 52.66 1.3K
10:48 52.62 52.62 52.62 52.62 0.6K
10:50 52.55 52.55 52.55 52.55 1.1K
10:51 52.57 52.57 52.57 52.57 0.1K
10:52 52.50 52.55 52.50 52.53 2.4K
10:53 52.52 52.52 52.52 52.52 0.5K
10:54 52.52 52.52 52.52 52.52 0.6K
10:56 52.55 52.55 52.55 52.55 0.4K
10:57 52.56 52.56 52.56 52.56 0.5K
10:58 52.62 52.62 52.59 52.61 1.8K
10:59 52.57 52.57 52.57 52.57 0.6K
11:00 52.65 52.68 52.65 52.68 0.3K
11:01 52.69 52.69 52.65 52.65 3.1K
11:05 52.60 52.60 52.60 52.60 1.1K
11:16 52.57 52.57 52.57 52.57 0.5K
11:18 52.48 52.48 52.48 52.48 0.2K
11:21 52.51 52.51 52.44 52.44 0.4K
11:22 52.44 52.44 52.44 52.44 1.3K
11:25 52.51 52.59 52.51 52.59 1.7K
11:26 52.59 52.59 52.48 52.48 0.9K
11:27 52.48 52.54 52.48 52.54 0.5K
11:28 52.58 52.58 52.55 52.55 1.2K
11:34 52.49 52.49 52.49 52.49 1.1K
11:35 52.42 52.42 52.42 52.42 2.4K
11:37 52.44 52.44 52.44 52.44 0.6K
11:39 52.41 52.41 52.41 52.41 0.4K
11:42 52.34 52.34 52.34 52.34 0.6K
11:43 52.39 52.39 52.39 52.39 0.8K
11:45 52.35 52.35 52.35 52.34 0.5K
11:46 52.38 52.38 52.38 52.38 0.9K
11:49 52.33 52.33 52.33 52.33 1.6K
11:51 52.28 52.28 52.28 52.28 0.9K
11:54 52.28 52.30 52.28 52.30 0.7K
11:55 52.28 52.33 52.28 52.33 2.1K
11:58 52.24 52.24 52.24 52.24 0.3K
12:00 52.29 52.29 52.29 52.29 0.2K
12:01 52.30 52.30 52.30 52.30 0.8K
12:07 52.35 52.35 52.35 52.35 0.4K
12:12 52.31 52.31 52.31 52.31 2.0K
12:15 52.38 52.38 52.38 52.38 0.3K
12:20 52.39 52.39 52.39 52.39 0.2K
12:21 52.40 52.46 52.40 52.46 1.5K
12:24 52.38 52.38 52.38 52.38 2.3K
12:26 52.37 52.37 52.37 52.37 0.2K
12:28 52.32 52.32 52.32 52.32 0.4K
12:29 52.38 52.38 52.38 52.38 0.5K
12:36 52.43 52.43 52.43 52.43 0.4K
12:39 52.38 52.38 52.38 52.38 0.4K
12:45 52.49 52.49 52.49 52.49 0.6K
12:49 52.41 52.41 52.41 52.41 0.5K
12:51 52.45 52.45 52.45 52.45 0.7K
12:55 52.50 52.51 52.50 52.51 1.8K
12:56 52.54 52.54 52.54 52.54 1.7K
12:57 52.54 52.54 52.54 52.54 2.7K
13:00 52.55 52.55 52.55 52.55 0.1K
13:01 52.57 52.57 52.57 52.57 0.1K
13:02 52.57 52.57 52.57 52.57 0.4K
13:10 52.54 52.57 52.54 52.57 1.8K
13:18 52.53 52.53 52.53 52.53 1.2K
13:21 52.54 52.54 52.54 52.54 0.1K
13:22 52.51 52.51 52.51 52.51 0.4K
13:25 52.64 52.64 52.64 52.64 0.5K
13:27 52.65 52.65 52.65 52.65 2.3K
13:30 52.63 52.63 52.63 52.63 0.3K
13:35 52.71 52.71 52.71 52.71 0.5K
13:39 52.71 52.73 52.71 52.73 1.2K
13:41 52.73 52.73 52.73 52.73 0.7K
13:44 52.75 52.75 52.75 52.75 2.2K
13:55 52.70 52.70 52.70 52.70 0.2K
13:58 52.63 52.63 52.63 52.63 0.3K
14:07 52.72 52.72 52.72 52.72 0.3K
14:08 52.65 52.65 52.65 52.65 0.4K
14:11 52.65 52.65 52.65 52.65 0.1K
14:12 52.65 52.65 52.65 52.65 0.5K
14:14 52.66 52.66 52.66 52.66 0.8K
14:16 52.65 52.65 52.65 52.65 0.1K
14:18 52.59 52.59 52.59 52.59 0.2K
14:21 52.66 52.66 52.66 52.66 0.8K
14:31 52.69 52.69 52.69 52.69 1.9K
14:37 52.64 52.64 52.64 52.64 2.0K
14:38 52.65 52.65 52.65 52.65 0.6K
14:40 52.65 52.65 52.65 52.65 0.2K
14:44 52.68 52.68 52.68 52.68 0.2K
14:48 52.71 52.71 52.71 52.71 0.5K
14:54 52.82 52.82 52.82 52.82 0.7K
14:56 52.78 52.78 52.78 52.78 0.2K
14:57 52.75 52.75 52.75 52.75 0.2K
15:00 52.79 52.79 52.79 52.79 0.2K
15:04 52.83 52.83 52.83 52.83 0.2K
15:06 52.82 52.82 52.82 52.82 0.2K
15:09 52.75 52.75 52.75 52.75 1.0K
15:12 52.83 52.83 52.82 52.82 0.5K
15:15 52.76 52.76 52.76 52.76 0.2K
15:18 52.88 52.88 52.88 52.88 0.1K
15:21 52.84 52.84 52.84 52.84 0.1K
15:22 52.89 52.89 52.89 52.89 0.7K
15:25 52.89 52.89 52.89 52.89 0.2K
15:27 52.84 52.84 52.84 52.84 0.2K
15:28 52.80 52.84 52.80 52.84 0.9K
15:30 52.84 52.84 52.84 52.84 0.7K
15:31 52.89 52.89 52.86 52.86 2.6K
15:33 52.86 52.87 52.86 52.86 3.3K
15:35 52.86 52.87 52.86 52.87 1.4K
15:36 52.86 52.86 52.86 52.86 5.8K
15:37 52.89 52.89 52.89 52.89 0.2K
15:38 52.86 52.86 52.86 52.86 0.8K
15:40 52.86 52.90 52.86 52.90 1.2K
15:41 52.89 52.89 52.89 52.89 1.1K
15:43 52.88 52.88 52.88 52.88 0.4K
15:48 52.83 52.83 52.83 52.83 1.2K
15:49 52.87 52.87 52.83 52.83 0.3K
15:50 52.83 52.87 52.83 52.87 0.5K
15:51 52.87 52.90 52.87 52.90 1.1K
15:52 52.87 52.87 52.87 52.87 0.3K
15:53 52.91 52.95 52.91 52.95 2.9K
15:54 52.88 52.92 52.88 52.92 0.5K
15:55 52.98 53.06 52.98 53.06 0.9K
15:56 53.00 53.00 53.00 53.00 0.6K
15:57 53.00 53.00 53.00 53.00 0.3K
15:58 52.94 53.00 52.94 52.94 0.8K
15:59 52.98 52.98 52.94 52.94 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available