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 54.34 54.36 54.31 54.31 8.6K
09:31 54.18 54.18 54.11 54.11 0.4K
09:32 54.27 54.27 54.27 54.27 0.3K
09:33 54.15 54.15 54.15 54.15 0.2K
09:35 54.08 54.08 54.08 54.08 3.2K
09:36 54.09 54.10 54.09 54.10 2.7K
09:39 54.02 54.02 54.02 54.02 0.7K
09:41 54.01 54.12 54.01 54.12 1.7K
09:45 54.07 54.07 54.07 54.07 0.8K
09:48 53.99 53.99 53.99 53.99 1.1K
09:51 54.06 54.10 54.06 54.10 0.5K
09:52 54.06 54.06 54.03 54.03 1.4K
09:55 53.98 54.00 53.98 54.00 1.1K
09:56 54.14 54.14 54.14 54.14 0.5K
09:57 53.98 53.98 53.98 53.98 0.7K
10:01 53.86 53.86 53.86 53.86 0.1K
10:03 53.91 53.91 53.91 53.91 0.2K
10:04 53.91 53.91 53.91 53.91 0.1K
10:05 53.97 53.98 53.95 53.98 1.6K
10:10 53.88 53.88 53.88 53.88 1.9K
10:11 53.79 53.79 53.79 53.79 2.0K
10:13 53.72 53.72 53.72 53.72 0.5K
10:14 53.71 53.71 53.67 53.68 3.3K
10:15 53.67 53.67 53.67 53.67 0.4K
10:16 53.60 53.62 53.60 53.62 3.0K
10:17 53.63 53.63 53.62 53.62 1.1K
10:18 53.53 53.53 53.53 53.53 0.4K
10:21 53.57 53.57 53.57 53.57 0.1K
10:22 53.55 53.55 53.55 53.55 0.5K
10:23 53.44 53.44 53.38 53.38 0.6K
10:24 53.32 53.32 53.32 53.32 1.2K
10:25 53.40 53.40 53.40 53.40 36.9K
10:26 53.34 53.35 53.31 53.32 2.0K
10:27 53.33 53.44 53.33 53.44 2.8K
10:29 53.34 53.35 53.34 53.35 0.2K
10:30 53.34 53.36 53.34 53.36 0.6K
10:31 53.36 53.37 53.36 53.37 1.0K
10:33 53.38 53.39 53.38 53.39 1.3K
10:34 53.32 53.32 53.32 53.32 0.1K
10:35 53.39 53.40 53.39 53.39 1.2K
10:36 53.39 53.40 53.39 53.40 0.7K
10:37 53.44 53.44 53.41 53.41 1.2K
10:38 53.44 53.44 53.43 53.43 1.0K
10:39 53.34 53.34 53.34 53.34 0.6K
10:40 53.40 53.40 53.40 53.40 0.7K
10:42 53.29 53.29 53.29 53.29 0.7K
10:43 53.29 53.29 53.26 53.26 0.9K
10:45 53.34 53.34 53.19 53.19 1.5K
10:47 53.17 53.17 53.14 53.14 2.8K
10:49 53.21 53.21 53.21 53.21 0.6K
10:51 53.22 53.26 53.22 53.26 1.3K
10:52 53.30 53.30 53.30 53.30 0.3K
10:53 53.31 53.39 53.31 53.39 1.3K
10:55 53.43 53.43 53.43 53.43 0.6K
10:56 53.41 53.41 53.41 53.41 1.2K
10:58 53.26 53.26 53.26 53.26 0.1K
11:00 53.21 53.21 53.18 53.18 0.5K
11:01 53.17 53.17 53.14 53.14 0.7K
11:02 53.15 53.15 53.13 53.13 0.8K
11:08 53.24 53.24 53.24 53.24 1.0K
11:10 53.15 53.15 53.15 53.15 0.2K
11:11 53.15 53.19 53.15 53.19 1.5K
11:13 53.22 53.22 53.22 53.22 0.5K
11:15 53.35 53.35 53.35 53.35 0.5K
11:16 53.38 53.38 53.38 53.38 0.2K
11:17 53.37 53.37 53.37 53.37 0.1K
11:19 53.33 53.33 53.33 53.33 0.2K
11:20 53.38 53.38 53.38 53.38 0.2K
11:21 53.45 53.45 53.45 53.45 0.8K
11:22 53.39 53.39 53.39 53.39 0.8K
11:29 53.46 53.46 53.40 53.40 0.3K
11:30 53.43 53.43 53.43 53.43 0.2K
11:33 53.48 53.48 53.45 53.45 0.7K
11:35 53.51 53.51 53.51 53.51 0.2K
11:37 53.58 53.58 53.58 53.58 0.1K
11:39 53.62 53.62 53.62 53.62 0.3K
11:40 53.60 53.60 53.60 53.60 0.2K
11:41 53.60 53.60 53.60 53.60 2.4K
11:42 53.62 53.62 53.62 53.62 3.8K
11:47 53.57 53.58 53.57 53.58 0.5K
11:48 53.63 53.63 53.63 53.63 0.3K
11:49 53.58 53.59 53.58 53.59 0.4K
11:50 53.59 53.59 53.59 53.59 0.2K
11:53 53.56 53.56 53.56 53.56 0.2K
11:54 53.52 53.52 53.52 53.52 0.6K
12:00 53.56 53.61 53.56 53.61 0.8K
12:01 53.57 53.58 53.57 53.58 1.0K
12:02 53.56 53.56 53.56 53.56 0.2K
12:05 53.52 53.52 53.52 53.52 0.1K
12:06 53.56 53.56 53.56 53.56 0.2K
12:08 53.57 53.57 53.57 53.57 1.4K
12:10 53.58 53.58 53.58 53.58 0.8K
12:11 53.64 53.64 53.64 53.64 0.6K
12:13 53.65 53.65 53.65 53.65 1.0K
12:17 53.67 53.67 53.67 53.67 0.8K
12:24 53.65 53.75 53.65 53.75 1.0K
12:26 53.66 53.66 53.66 53.66 0.2K
12:32 53.61 53.61 53.61 53.61 0.1K
12:34 53.58 53.58 53.58 53.58 0.5K
12:35 53.58 53.58 53.57 53.57 1.0K
12:37 53.55 53.57 53.55 53.57 0.9K
12:38 53.57 53.57 53.57 53.57 0.7K
12:39 53.62 53.62 53.62 53.62 0.2K
12:40 53.68 53.68 53.68 53.68 0.2K
12:44 53.68 53.68 53.68 53.68 0.6K
12:46 53.70 53.74 53.70 53.74 2.5K
12:47 53.68 53.68 53.68 53.68 0.2K
12:48 53.66 53.66 53.66 53.66 0.3K
12:50 53.63 53.64 53.63 53.64 0.4K
12:52 53.67 53.67 53.67 53.67 0.7K
12:57 53.71 53.71 53.71 53.71 0.2K
12:59 53.71 53.71 53.71 53.71 13.1K
13:03 53.63 53.63 53.63 53.63 0.2K
13:04 53.63 53.63 53.63 53.63 1.7K
13:07 53.58 53.58 53.58 53.58 0.1K
13:08 53.63 53.63 53.58 53.63 2.5K
13:09 53.64 53.67 53.64 53.67 1.2K
13:10 53.67 53.67 53.67 53.67 0.3K
13:11 53.67 53.67 53.67 53.67 0.5K
13:18 53.72 53.72 53.72 53.72 0.2K
13:21 53.81 53.81 53.81 53.81 1.2K
13:22 53.74 53.74 53.72 53.72 0.8K
13:23 53.78 53.78 53.78 53.78 0.4K
13:26 53.73 53.73 53.73 53.73 0.3K
13:27 53.73 53.73 53.73 53.73 0.7K
13:37 53.67 53.67 53.67 53.67 0.4K
13:39 53.66 53.66 53.66 53.66 0.2K
13:41 53.61 53.61 53.61 53.61 0.1K
13:42 53.60 53.60 53.60 53.60 0.2K
13:43 53.56 53.56 53.55 53.55 0.5K
13:45 53.55 53.56 53.55 53.56 0.4K
13:46 53.56 53.56 53.56 53.56 0.2K
13:48 53.60 53.60 53.60 53.60 0.3K
13:56 53.61 53.61 53.61 53.61 0.3K
14:00 53.63 53.64 53.63 53.64 0.4K
14:01 53.62 53.62 53.62 53.62 0.4K
14:05 53.64 53.71 53.64 53.71 4.7K
14:06 53.64 53.64 53.64 53.64 0.4K
14:13 53.72 53.72 53.72 53.72 0.2K
14:14 53.72 53.72 53.68 53.68 0.5K
14:16 53.66 53.68 53.66 53.68 0.5K
14:17 53.66 53.66 53.66 53.66 0.3K
14:19 53.73 53.73 53.73 53.73 0.2K
14:20 53.72 53.72 53.64 53.64 0.7K
14:21 53.71 53.71 53.71 53.71 0.4K
14:22 53.76 53.76 53.76 53.76 0.2K
14:23 53.69 53.69 53.69 53.69 0.2K
14:26 53.68 53.68 53.68 53.68 0.5K
14:34 53.76 53.76 53.76 53.76 0.3K
14:41 53.71 53.77 53.71 53.77 0.6K
14:43 53.73 53.73 53.73 53.73 2.4K
14:46 53.74 53.74 53.69 53.69 0.3K
14:49 53.70 53.70 53.70 53.70 0.2K
14:56 53.72 53.72 53.72 53.72 5.6K
15:00 53.74 53.74 53.73 53.73 0.6K
15:01 53.74 53.74 53.74 53.74 0.3K
15:03 53.76 53.76 53.70 53.70 1.2K
15:05 53.79 53.79 53.79 53.79 0.1K
15:06 53.76 53.76 53.76 53.76 0.6K
15:08 53.84 53.84 53.84 53.84 0.3K
15:09 53.90 53.90 53.90 53.90 0.3K
15:16 53.85 53.85 53.85 53.85 0.2K
15:19 53.95 53.95 53.95 53.95 0.2K
15:22 53.88 53.88 53.88 53.88 1.5K
15:24 53.88 53.88 53.88 53.88 0.1K
15:25 53.90 53.90 53.90 53.90 0.2K
15:26 53.91 53.91 53.91 53.91 0.4K
15:27 53.95 53.95 53.90 53.90 0.7K
15:28 53.88 53.88 53.88 53.88 0.7K
15:32 53.87 53.87 53.87 53.87 0.4K
15:35 53.96 53.96 53.88 53.88 15.3K
15:36 53.89 53.89 53.89 53.89 1.9K
15:40 53.79 53.90 53.79 53.84 0.8K
15:41 53.84 53.84 53.84 53.84 1.1K
15:45 53.89 53.89 53.89 53.89 0.2K
15:46 53.85 53.85 53.85 53.85 1.0K
15:49 53.83 53.83 53.83 53.83 0.1K
15:50 53.87 53.91 53.78 53.86 0.7K
15:52 53.80 53.83 53.80 53.83 0.6K
15:55 53.80 53.80 53.78 53.78 0.9K
15:59 53.82 53.85 53.77 53.85 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available