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 60.31 60.31 60.31 60.31 22.7K
09:31 60.15 60.15 60.13 60.13 1.2K
09:32 60.08 60.21 60.08 60.21 0.7K
09:33 60.13 60.13 60.13 60.13 0.7K
09:34 60.07 60.08 60.07 60.08 6.3K
09:35 60.07 60.08 60.03 60.03 4.1K
09:36 60.04 60.05 60.00 60.03 2.5K
09:37 59.96 59.96 59.96 59.96 1.4K
09:38 59.96 60.01 59.95 59.95 8.9K
09:39 59.95 59.98 59.91 59.96 14.3K
09:40 59.94 59.94 59.86 59.89 3.3K
09:41 59.96 59.96 59.93 59.93 0.3K
09:42 59.96 59.96 59.90 59.91 3.6K
09:43 59.98 59.99 59.96 59.96 1.4K
09:44 59.98 59.98 59.88 59.88 4.6K
09:45 59.92 59.93 59.88 59.88 2.6K
09:46 59.86 59.97 59.86 59.94 6.8K
09:47 59.95 60.00 59.95 60.00 1.3K
09:48 60.02 60.02 60.02 60.02 1.1K
09:49 60.06 60.10 60.06 60.10 12.6K
09:50 60.09 60.14 60.08 60.12 1.1K
09:51 60.12 60.12 60.11 60.12 0.8K
09:52 60.14 60.14 60.13 60.13 0.6K
09:53 60.14 60.14 60.14 60.14 0.9K
09:54 60.19 60.19 60.16 60.16 1.4K
09:55 60.13 60.14 60.13 60.14 2.4K
09:56 60.15 60.17 60.15 60.15 0.8K
09:57 60.11 60.11 60.11 60.11 1.9K
09:58 60.13 60.16 60.13 60.13 4.4K
09:59 60.16 60.18 60.12 60.13 2.7K
10:00 60.14 60.14 60.10 60.11 2.1K
10:01 60.11 60.11 60.00 60.00 3.6K
10:02 60.03 60.03 59.99 59.99 1.8K
10:03 60.02 60.05 60.02 60.05 0.4K
10:04 60.07 60.07 60.02 60.02 0.9K
10:06 60.01 60.01 59.96 59.96 1.0K
10:07 59.98 60.06 59.98 60.04 2.7K
10:08 60.07 60.07 60.07 60.07 0.5K
10:09 60.05 60.06 60.04 60.04 1.8K
10:10 60.04 60.04 60.01 60.01 1.3K
10:11 60.04 60.04 60.00 60.01 1.9K
10:12 60.05 60.05 60.01 60.01 0.3K
10:13 60.06 60.07 60.06 60.07 0.4K
10:14 60.07 60.08 60.07 60.08 0.6K
10:15 60.08 60.08 60.07 60.07 0.4K
10:16 60.10 60.10 60.00 60.00 4.3K
10:17 59.97 60.03 59.97 60.03 0.3K
10:18 60.02 60.03 60.02 60.03 1.7K
10:19 60.08 60.08 60.08 60.08 0.4K
10:20 60.10 60.10 60.08 60.08 0.6K
10:21 60.11 60.11 60.11 60.11 0.1K
10:22 60.11 60.13 60.11 60.12 2.1K
10:23 60.04 60.08 60.04 60.06 1.4K
10:24 60.06 60.06 60.06 60.06 0.2K
10:25 60.06 60.07 60.06 60.07 0.4K
10:26 60.07 60.07 60.07 60.07 0.7K
10:27 60.07 60.07 60.02 60.02 2.9K
10:28 60.02 60.02 60.02 60.02 0.8K
10:29 59.93 59.95 59.93 59.95 2.8K
10:38 59.85 59.85 59.85 59.85 0.3K
10:39 59.89 59.89 59.89 59.89 0.3K
10:41 59.88 59.88 59.88 59.88 1.0K
10:42 59.82 59.82 59.82 59.82 0.9K
10:43 59.82 59.82 59.82 59.82 0.1K
10:44 59.84 59.84 59.84 59.84 1.9K
10:45 59.83 59.83 59.83 59.83 5.2K
10:46 59.79 59.79 59.78 59.78 2.6K
10:47 59.80 59.80 59.80 59.80 0.4K
10:49 59.85 59.85 59.85 59.85 0.4K
10:50 59.79 59.79 59.78 59.78 0.3K
10:51 59.78 59.78 59.78 59.78 0.2K
10:52 59.78 59.80 59.78 59.80 1.3K
10:53 59.82 59.82 59.80 59.82 1.3K
10:54 59.84 59.84 59.84 59.84 0.5K
10:55 59.90 59.90 59.90 59.90 0.2K
10:56 59.87 59.87 59.85 59.85 3.0K
10:57 59.83 59.83 59.83 59.83 0.7K
10:58 59.86 59.86 59.86 59.86 0.2K
10:59 59.87 59.87 59.87 59.87 1.5K
11:01 59.82 59.83 59.82 59.82 1.0K
11:02 59.81 59.81 59.81 59.81 2.2K
11:05 59.78 59.78 59.78 59.78 0.6K
11:06 59.79 59.79 59.79 59.79 0.7K
11:07 59.81 59.81 59.81 59.81 1.1K
11:11 59.79 59.79 59.79 59.79 0.1K
11:14 59.88 59.88 59.87 59.87 3.5K
11:15 59.92 59.92 59.91 59.91 1.1K
11:17 59.97 59.99 59.97 59.99 1.0K
11:18 60.00 60.00 60.00 60.00 1.0K
11:20 60.01 60.01 60.01 60.01 0.9K
11:21 59.99 59.99 59.99 59.99 0.6K
11:23 59.92 59.92 59.92 59.92 0.2K
11:24 59.93 59.93 59.93 59.93 0.2K
11:26 59.89 59.89 59.88 59.88 1.4K
11:28 59.84 59.84 59.84 59.84 0.5K
11:29 59.83 59.83 59.83 59.83 0.5K
11:30 59.86 59.86 59.86 59.86 0.5K
11:33 59.86 59.86 59.86 59.86 0.3K
11:34 59.89 59.89 59.89 59.89 0.7K
11:35 59.90 59.90 59.88 59.89 2.9K
11:37 59.87 59.87 59.87 59.87 0.7K
11:40 59.88 59.88 59.88 59.88 0.5K
11:42 59.89 59.89 59.89 59.89 0.3K
11:43 59.91 59.91 59.91 59.91 0.6K
11:45 59.93 59.93 59.93 59.93 3.7K
11:46 59.94 59.95 59.94 59.95 0.7K
11:47 59.93 59.96 59.93 59.96 1.3K
11:49 59.94 59.94 59.94 59.94 0.7K
11:51 59.89 59.89 59.89 59.89 0.5K
11:53 59.85 59.85 59.85 59.84 0.5K
11:56 59.82 59.83 59.82 59.83 2.3K
11:57 59.85 59.85 59.85 59.85 0.5K
11:58 59.84 59.84 59.84 59.84 0.2K
11:59 59.84 59.84 59.84 59.84 0.1K
12:00 59.83 59.83 59.83 59.83 0.4K
12:03 59.84 59.84 59.84 59.84 0.4K
12:04 59.84 59.85 59.84 59.85 0.4K
12:05 59.85 59.86 59.85 59.86 1.3K
12:09 59.87 59.87 59.87 59.87 1.0K
12:11 59.85 59.87 59.85 59.87 1.1K
12:14 59.88 59.88 59.88 59.88 0.2K
12:15 59.87 59.87 59.87 59.87 0.7K
12:22 59.92 59.92 59.92 59.92 1.1K
12:23 59.94 59.96 59.94 59.96 0.5K
12:24 59.97 59.97 59.97 59.97 0.3K
12:25 59.98 59.98 59.98 59.98 0.7K
12:29 59.97 59.99 59.97 59.99 2.2K
12:30 59.99 59.99 59.99 59.99 0.4K
12:31 59.96 59.96 59.96 59.96 1.5K
12:41 59.82 59.82 59.79 59.79 0.8K
12:42 59.85 59.85 59.85 59.85 0.3K
12:44 59.84 59.84 59.84 59.84 1.4K
12:45 59.83 59.83 59.83 59.83 0.5K
12:48 59.77 59.77 59.77 59.77 0.1K
12:50 59.81 59.81 59.81 59.81 0.8K
12:57 59.82 59.82 59.82 59.82 1.1K
12:58 59.83 59.83 59.83 59.83 0.2K
13:00 59.83 59.84 59.83 59.84 0.7K
13:02 59.85 59.85 59.84 59.84 0.4K
13:03 59.84 59.84 59.84 59.84 0.2K
13:08 59.85 59.86 59.85 59.86 5.5K
13:10 59.83 59.83 59.83 59.83 1.2K
13:16 59.82 59.82 59.82 59.82 0.5K
13:21 59.83 59.83 59.82 59.82 0.2K
13:22 59.85 59.85 59.85 59.85 0.3K
13:23 59.83 59.83 59.83 59.83 0.4K
13:24 59.86 59.86 59.85 59.85 2.9K
13:26 59.86 59.86 59.86 59.86 0.2K
13:28 59.87 59.87 59.87 59.87 0.9K
13:29 59.87 59.87 59.87 59.87 0.1K
13:30 59.88 59.88 59.88 59.88 0.2K
13:31 59.89 59.89 59.89 59.89 2.1K
13:37 59.96 59.96 59.96 59.96 0.3K
13:38 59.96 59.96 59.96 59.96 0.1K
13:39 59.98 59.98 59.96 59.96 1.7K
13:43 59.99 59.99 59.99 59.99 0.2K
13:45 59.98 59.98 59.98 59.98 0.5K
13:47 59.95 59.95 59.95 59.95 0.2K
13:48 59.95 59.95 59.95 59.95 0.2K
13:49 59.95 59.95 59.95 59.95 0.2K
13:50 59.94 59.94 59.94 59.94 1.2K
13:53 59.92 59.92 59.92 59.92 0.2K
13:54 59.90 59.90 59.90 59.90 0.3K
13:55 59.92 59.92 59.90 59.92 0.9K
13:56 59.92 59.92 59.92 59.92 0.5K
13:58 59.90 59.90 59.90 59.90 0.2K
13:59 60.03 60.03 59.99 59.99 0.4K
14:00 60.05 60.05 60.00 60.00 0.8K
14:01 60.04 60.05 60.04 60.05 1.8K
14:03 60.19 60.19 60.19 60.19 0.3K
14:04 60.24 60.24 60.22 60.22 5.0K
14:05 60.21 60.21 60.18 60.18 0.9K
14:06 60.15 60.15 60.06 60.06 1.3K
14:07 60.06 60.06 60.03 60.03 0.8K
14:08 60.02 60.02 60.00 60.00 1.2K
14:09 60.04 60.04 60.04 60.04 0.1K
14:10 59.91 59.91 59.78 59.78 5.0K
14:11 59.81 59.81 59.70 59.70 0.5K
14:12 59.70 59.77 59.65 59.65 2.8K
14:13 59.64 59.64 59.51 59.51 2.8K
14:14 59.51 59.51 59.44 59.44 8.5K
14:15 59.34 59.51 59.34 59.51 3.8K
14:16 59.51 59.51 59.51 59.51 1.0K
14:17 59.67 59.71 59.66 59.66 2.6K
14:20 59.68 59.68 59.68 59.68 0.6K
14:21 59.67 59.67 59.67 59.67 1.3K
14:25 59.82 59.92 59.82 59.90 0.8K
14:27 59.86 59.94 59.86 59.94 4.1K
14:28 59.95 59.99 59.95 59.99 3.9K
14:29 60.02 60.04 60.02 60.04 0.9K
14:30 60.01 60.01 59.98 59.98 1.7K
14:32 59.84 59.84 59.73 59.73 0.6K
14:33 59.72 59.72 59.71 59.72 0.4K
14:34 59.80 59.80 59.77 59.77 1.2K
14:36 59.83 59.83 59.83 59.83 0.4K
14:38 59.81 59.81 59.81 59.81 0.3K
14:40 59.55 59.78 59.55 59.78 2.3K
14:42 59.55 59.57 59.55 59.57 0.8K
14:43 59.65 59.65 59.65 59.65 0.4K
14:44 59.65 59.65 59.60 59.61 1.0K
14:45 59.66 59.66 59.55 59.57 2.2K
14:46 59.40 59.40 59.40 59.40 0.2K
14:47 59.41 59.60 59.41 59.57 14.0K
14:48 59.60 59.64 59.60 59.64 3.6K
14:50 59.60 59.60 59.60 59.60 0.4K
14:52 59.60 59.60 59.53 59.53 3.7K
14:53 59.44 59.44 59.44 59.44 1.6K
14:54 59.39 59.41 59.39 59.41 3.4K
14:55 59.47 59.52 59.47 59.52 5.8K
14:56 59.70 59.70 59.70 59.70 0.5K
14:58 59.84 59.84 59.84 59.84 3.8K
15:01 60.02 60.02 60.02 60.02 1.9K
15:03 60.05 60.05 60.05 60.05 0.4K
15:04 60.07 60.12 60.07 60.12 3.0K
15:05 60.16 60.16 60.16 60.16 2.2K
15:06 60.17 60.20 60.15 60.20 1.2K
15:07 60.23 60.23 60.22 60.22 1.2K
15:08 60.29 60.29 60.29 60.29 1.4K
15:09 60.22 60.23 60.22 60.23 0.3K
15:11 60.20 60.20 60.20 60.20 1.0K
15:12 60.14 60.17 60.14 60.17 1.5K
15:13 60.12 60.12 60.12 60.12 0.5K
15:14 60.07 60.07 60.07 60.07 0.5K
15:19 60.14 60.14 60.14 60.14 0.4K
15:20 60.19 60.30 60.19 60.30 0.9K
15:22 60.26 60.26 60.26 60.26 0.3K
15:23 60.28 60.32 60.28 60.30 3.1K
15:25 60.42 60.44 60.42 60.44 0.8K
15:26 60.44 60.47 60.43 60.47 1.0K
15:27 60.43 60.43 60.43 60.43 1.2K
15:29 60.49 60.49 60.48 60.48 1.5K
15:30 60.44 60.44 60.44 60.44 0.7K
15:31 60.45 60.45 60.30 60.30 7.1K
15:33 60.34 60.34 60.34 60.34 0.9K
15:34 60.32 60.32 60.29 60.32 6.2K
15:35 60.29 60.29 60.29 60.29 0.4K
15:36 60.36 60.36 60.36 60.36 0.2K
15:37 60.35 60.35 60.35 60.35 0.7K
15:40 60.35 60.38 60.33 60.34 5.6K
15:41 60.34 60.36 60.34 60.36 1.1K
15:42 60.36 60.38 60.36 60.38 0.5K
15:43 60.37 60.37 60.37 60.37 0.7K
15:44 60.37 60.38 60.37 60.38 5.9K
15:45 60.38 60.38 60.38 60.38 0.8K
15:46 60.29 60.29 60.29 60.29 0.2K
15:48 60.35 60.35 60.35 60.35 2.1K
15:49 60.35 60.37 60.35 60.37 5.8K
15:50 60.37 60.41 60.37 60.41 2.4K
15:51 60.41 60.41 60.37 60.37 1.7K
15:52 60.32 60.32 60.29 60.29 3.7K
15:53 60.17 60.25 60.17 60.24 0.6K
15:54 60.29 60.33 60.29 60.31 1.4K
15:55 60.39 60.39 60.33 60.35 2.2K
15:56 60.33 60.33 60.33 60.33 1.1K
15:57 60.28 60.28 60.27 60.27 1.1K
15:58 60.29 60.29 60.29 60.29 0.2K
15:59 60.29 60.30 60.27 60.30 9.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available