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 61.21 61.21 61.09 61.09 38.0K
09:32 61.23 61.23 61.23 61.23 0.2K
09:33 61.21 61.21 61.21 61.21 0.5K
09:35 61.24 61.24 61.21 61.21 0.8K
09:36 61.19 61.19 61.19 61.19 0.7K
09:37 61.20 61.20 61.20 61.20 1.2K
09:39 61.20 61.20 61.13 61.16 2.1K
09:40 61.13 61.14 61.10 61.11 6.5K
09:41 61.02 61.05 61.02 61.05 8.9K
09:42 61.04 61.08 61.04 61.08 4.2K
09:43 61.08 61.08 61.03 61.05 1.4K
09:44 61.05 61.05 61.05 61.05 1.2K
09:45 61.06 61.06 61.06 61.06 1.1K
09:46 61.08 61.11 61.08 61.11 1.1K
09:49 61.11 61.11 61.11 61.11 1.4K
09:51 61.17 61.17 61.17 61.17 0.3K
09:52 61.12 61.12 61.11 61.11 1.2K
09:54 61.11 61.11 61.11 61.11 0.7K
09:55 61.14 61.14 61.14 61.14 2.6K
09:57 61.07 61.07 61.07 61.07 2.3K
09:58 61.10 61.10 61.04 61.04 2.4K
09:59 61.09 61.09 61.09 61.09 0.4K
10:00 61.10 61.10 61.10 61.10 1.3K
10:01 61.15 61.15 61.15 61.15 0.4K
10:03 61.18 61.18 61.18 61.18 0.2K
10:04 61.17 61.17 61.17 61.17 0.4K
10:05 61.15 61.15 61.15 61.15 0.5K
10:06 61.15 61.15 61.15 61.15 1.3K
10:07 61.19 61.19 61.19 61.19 1.1K
10:08 61.24 61.24 61.24 61.24 0.6K
10:09 61.24 61.24 61.24 61.24 0.2K
10:10 61.23 61.23 61.18 61.18 2.0K
10:11 61.18 61.22 61.15 61.15 2.6K
10:12 61.17 61.17 61.17 61.17 0.4K
10:14 61.17 61.17 61.17 61.17 0.6K
10:15 61.17 61.17 61.17 61.17 0.7K
10:16 61.18 61.18 61.18 61.18 0.6K
10:17 61.24 61.24 61.23 61.23 1.9K
10:18 61.23 61.23 61.23 61.23 0.7K
10:19 61.23 61.23 61.23 61.23 0.4K
10:20 61.23 61.25 61.23 61.25 3.1K
10:22 61.27 61.27 61.26 61.26 0.2K
10:23 61.26 61.26 61.26 61.26 0.7K
10:24 61.24 61.24 61.24 61.24 0.6K
10:25 61.24 61.24 61.24 61.24 0.2K
10:26 61.23 61.23 61.23 61.23 0.8K
10:27 61.22 61.22 61.19 61.19 1.9K
10:28 61.24 61.24 61.24 61.24 0.4K
10:30 61.27 61.27 61.26 61.26 0.6K
10:31 61.23 61.23 61.23 61.23 0.8K
10:32 61.24 61.24 61.22 61.22 1.8K
10:33 61.22 61.22 61.22 61.22 0.9K
10:34 61.24 61.25 61.24 61.25 1.4K
10:35 61.25 61.25 61.25 61.25 1.0K
10:36 61.26 61.27 61.26 61.27 0.7K
10:38 61.28 61.30 61.28 61.30 4.7K
10:39 61.32 61.36 61.31 61.36 1.5K
10:40 61.34 61.36 61.34 61.36 1.0K
10:42 61.39 61.39 61.39 61.39 1.7K
10:43 61.39 61.40 61.39 61.40 1.8K
10:44 61.41 61.42 61.41 61.42 1.6K
10:45 61.44 61.44 61.44 61.44 1.0K
10:46 61.44 61.44 61.43 61.43 1.5K
10:47 61.41 61.41 61.41 61.41 1.8K
10:48 61.41 61.41 61.41 61.41 0.2K
10:49 61.42 61.42 61.42 61.42 0.8K
10:51 61.43 61.43 61.43 61.43 0.2K
10:52 61.43 61.43 61.43 61.43 0.3K
10:53 61.40 61.40 61.40 61.40 0.5K
10:54 61.39 61.39 61.39 61.39 1.8K
10:55 61.39 61.39 61.39 61.39 0.6K
10:56 61.41 61.41 61.41 61.41 0.1K
10:57 61.41 61.41 61.41 61.41 0.2K
10:58 61.42 61.42 61.42 61.42 0.5K
10:59 61.39 61.39 61.39 61.39 0.6K
11:00 61.40 61.41 61.39 61.41 1.4K
11:01 61.41 61.42 61.41 61.42 1.1K
11:02 61.43 61.43 61.42 61.42 1.3K
11:03 61.41 61.41 61.40 61.40 0.5K
11:04 61.42 61.42 61.42 61.42 1.0K
11:05 61.37 61.37 61.37 61.37 0.9K
11:08 61.37 61.37 61.37 61.37 0.3K
11:09 61.37 61.37 61.37 61.37 0.3K
11:10 61.37 61.37 61.36 61.36 0.3K
11:11 61.36 61.36 61.36 61.36 0.5K
11:13 61.34 61.34 61.33 61.33 0.7K
11:14 61.32 61.32 61.32 61.32 0.8K
11:15 61.32 61.32 61.32 61.32 1.0K
11:19 61.36 61.36 61.36 61.36 0.2K
11:20 61.37 61.39 61.37 61.39 2.1K
11:23 61.43 61.43 61.43 61.43 0.4K
11:24 61.46 61.47 61.46 61.47 0.5K
11:25 61.46 61.46 61.45 61.46 2.6K
11:27 61.46 61.46 61.45 61.45 1.2K
11:28 61.45 61.45 61.45 61.45 0.2K
11:29 61.45 61.45 61.45 61.45 0.8K
11:30 61.43 61.43 61.42 61.42 1.7K
11:31 61.40 61.40 61.39 61.40 2.5K
11:32 61.42 61.42 61.42 61.42 0.3K
11:33 61.42 61.43 61.42 61.43 1.0K
11:34 61.43 61.43 61.43 61.43 1.2K
11:35 61.39 61.39 61.39 61.39 0.4K
11:36 61.40 61.40 61.40 61.40 0.5K
11:37 61.40 61.42 61.40 61.42 3.6K
11:38 61.42 61.42 61.42 61.42 1.7K
11:39 61.42 61.42 61.42 61.42 0.6K
11:41 61.38 61.39 61.38 61.39 0.4K
11:43 61.38 61.38 61.38 61.38 0.3K
11:44 61.39 61.39 61.39 61.39 1.1K
11:45 61.40 61.40 61.40 61.40 0.3K
11:46 61.41 61.41 61.41 61.41 0.5K
11:49 61.41 61.41 61.41 61.41 1.1K
11:50 61.41 61.42 61.41 61.42 0.3K
11:51 61.40 61.40 61.39 61.39 3.2K
11:53 61.35 61.36 61.35 61.36 2.8K
11:55 61.33 61.33 61.33 61.33 0.3K
11:56 61.32 61.33 61.32 61.33 0.4K
11:58 61.34 61.34 61.34 61.34 0.7K
12:00 61.34 61.34 61.34 61.34 0.3K
12:01 61.34 61.37 61.34 61.37 2.0K
12:02 61.38 61.38 61.38 61.38 1.3K
12:03 61.36 61.40 61.36 61.40 1.6K
12:04 61.42 61.42 61.42 61.42 0.5K
12:05 61.44 61.44 61.44 61.44 1.3K
12:06 61.42 61.42 61.42 61.42 0.5K
12:07 61.44 61.47 61.44 61.47 2.0K
12:08 61.50 61.50 61.50 61.50 0.7K
12:09 61.52 61.55 61.52 61.55 2.1K
12:10 61.54 61.55 61.54 61.55 1.9K
12:11 61.57 61.59 61.57 61.59 1.0K
12:12 61.60 61.61 61.60 61.61 1.5K
12:13 61.60 61.60 61.56 61.56 2.2K
12:14 61.57 61.61 61.57 61.61 1.2K
12:15 61.59 61.64 61.59 61.64 2.3K
12:17 61.65 61.69 61.65 61.66 2.1K
12:18 61.71 61.71 61.71 61.71 3.5K
12:19 61.72 61.72 61.72 61.72 1.7K
12:20 61.71 61.71 61.71 61.71 0.4K
12:21 61.72 61.78 61.72 61.78 1.8K
12:22 61.78 61.79 61.78 61.79 1.4K
12:23 61.77 61.77 61.77 61.77 0.5K
12:24 61.75 61.76 61.73 61.73 3.4K
12:26 61.76 61.76 61.76 61.76 0.7K
12:27 61.74 61.74 61.71 61.71 1.0K
12:28 61.77 61.78 61.76 61.78 2.5K
12:30 61.80 61.81 61.78 61.79 2.6K
12:31 61.82 61.84 61.82 61.84 0.5K
12:32 61.83 61.83 61.82 61.82 0.6K
12:35 61.91 61.91 61.91 61.91 0.8K
12:36 61.88 61.88 61.88 61.88 0.6K
12:37 61.90 61.93 61.90 61.93 0.6K
12:38 61.94 61.94 61.91 61.91 7.6K
12:40 61.93 61.93 61.93 61.93 4.0K
12:41 61.91 61.93 61.91 61.93 4.3K
12:43 61.89 61.92 61.89 61.92 1.6K
12:44 61.93 61.93 61.89 61.89 2.6K
12:46 61.91 61.91 61.91 61.91 0.7K
12:48 61.89 61.89 61.88 61.88 1.2K
12:49 61.88 61.89 61.82 61.88 4.2K
12:50 61.88 61.92 61.88 61.92 0.9K
12:51 61.93 61.93 61.93 61.93 0.9K
12:52 61.90 61.92 61.90 61.92 2.4K
12:53 61.91 61.92 61.91 61.92 2.3K
12:54 61.94 61.96 61.94 61.96 1.2K
12:55 61.92 61.92 61.92 61.92 0.9K
12:56 61.95 61.95 61.95 61.95 1.8K
12:57 61.98 61.99 61.98 61.99 0.4K
12:58 61.97 61.97 61.97 61.97 1.1K
13:01 61.94 61.94 61.92 61.92 1.5K
13:02 61.92 61.92 61.92 61.92 0.2K
13:03 61.93 61.93 61.93 61.93 0.1K
13:04 61.95 61.95 61.95 61.95 0.8K
13:05 61.93 61.93 61.93 61.93 1.0K
13:06 61.95 61.95 61.95 61.95 0.2K
13:07 61.93 61.93 61.93 61.93 0.6K
13:08 61.94 61.94 61.92 61.92 2.2K
13:09 61.92 61.92 61.92 61.92 0.4K
13:10 61.92 61.92 61.92 61.92 0.3K
13:11 61.92 61.93 61.91 61.92 5.4K
13:12 61.92 61.93 61.92 61.92 1.3K
13:13 61.93 61.94 61.93 61.94 0.7K
13:14 61.91 61.91 61.88 61.88 1.4K
13:17 61.87 61.88 61.87 61.87 1.1K
13:18 61.87 61.87 61.87 61.87 1.5K
13:20 61.86 61.86 61.85 61.85 2.0K
13:21 61.85 61.90 61.85 61.89 1.2K
13:22 61.89 61.89 61.89 61.89 0.5K
13:23 61.89 61.89 61.89 61.89 0.9K
13:25 61.88 61.88 61.88 61.88 0.3K
13:26 61.89 61.89 61.89 61.89 0.5K
13:28 61.88 61.88 61.88 61.88 1.5K
13:29 61.86 61.86 61.84 61.84 0.8K
13:30 61.88 61.88 61.87 61.87 1.0K
13:31 61.86 61.88 61.86 61.86 2.0K
13:33 61.88 61.89 61.85 61.85 3.0K
13:35 61.83 61.83 61.82 61.82 1.6K
13:37 61.84 61.84 61.84 61.84 0.6K
13:38 61.84 61.84 61.84 61.84 0.2K
13:39 61.86 61.86 61.86 61.86 0.4K
13:40 61.84 61.84 61.84 61.84 0.4K
13:41 61.84 61.85 61.84 61.85 2.0K
13:42 61.83 61.85 61.83 61.85 1.4K
13:44 61.89 61.89 61.89 61.89 0.2K
13:45 61.87 61.87 61.87 61.87 0.7K
13:46 61.86 61.88 61.86 61.88 1.2K
13:47 61.89 61.91 61.89 61.91 2.6K
13:48 61.93 61.93 61.93 61.93 0.9K
13:49 61.94 61.94 61.94 61.93 0.3K
13:50 61.93 61.93 61.92 61.93 1.5K
13:51 61.92 61.92 61.92 61.92 1.3K
13:52 61.94 61.94 61.93 61.93 0.9K
13:53 61.89 61.90 61.89 61.89 0.9K
13:55 61.88 61.88 61.88 61.88 0.2K
13:56 61.88 61.89 61.88 61.89 0.7K
13:57 61.87 61.87 61.87 61.87 0.9K
13:58 61.86 61.86 61.86 61.86 0.1K
13:59 61.85 61.85 61.85 61.85 0.8K
14:00 61.88 61.88 61.88 61.88 2.7K
14:01 61.88 61.88 61.88 61.88 1.4K
14:02 61.89 61.89 61.86 61.86 4.5K
14:03 61.86 61.87 61.86 61.86 0.8K
14:04 61.86 61.87 61.86 61.87 2.7K
14:06 61.87 61.87 61.87 61.87 1.0K
14:07 61.86 61.86 61.84 61.84 1.0K
14:09 61.83 61.84 61.83 61.83 4.6K
14:10 61.86 61.86 61.86 61.86 1.5K
14:12 61.87 61.88 61.87 61.88 0.6K
14:13 61.88 61.89 61.88 61.88 1.1K
14:16 61.88 61.89 61.88 61.89 0.5K
14:17 61.89 61.91 61.89 61.91 0.8K
14:20 61.90 61.91 61.90 61.91 2.5K
14:22 61.89 61.89 61.89 61.89 0.6K
14:23 61.89 61.89 61.89 61.89 0.8K
14:24 61.89 61.89 61.89 61.89 0.8K
14:26 61.92 61.92 61.92 61.92 0.3K
14:27 61.91 61.91 61.91 61.91 2.5K
14:28 61.91 61.91 61.90 61.90 1.3K
14:30 61.91 61.91 61.90 61.90 0.7K
14:31 61.90 61.91 61.90 61.90 5.1K
14:32 61.91 61.91 61.90 61.90 0.7K
14:33 61.91 61.91 61.91 61.91 0.4K
14:34 61.91 61.91 61.90 61.91 6.7K
14:35 61.91 61.91 61.91 61.91 0.3K
14:36 61.91 61.91 61.90 61.90 0.9K
14:37 61.88 61.89 61.88 61.89 0.5K
14:38 61.91 61.91 61.90 61.90 0.6K
14:39 61.91 61.92 61.91 61.92 0.4K
14:40 61.91 61.91 61.91 61.91 1.1K
14:41 61.91 61.91 61.89 61.89 1.2K
14:42 61.89 61.89 61.89 61.89 0.5K
14:43 61.90 61.90 61.89 61.89 0.8K
14:44 61.89 61.90 61.89 61.90 2.0K
14:45 61.89 61.89 61.89 61.89 0.4K
14:46 61.88 61.88 61.88 61.88 0.4K
14:47 61.89 61.89 61.89 61.89 0.8K
14:50 61.90 61.90 61.90 61.90 1.1K
14:51 61.91 61.91 61.91 61.91 0.2K
14:52 61.90 61.91 61.89 61.89 1.7K
14:53 61.88 61.89 61.86 61.89 1.0K
14:55 61.89 61.90 61.89 61.89 1.1K
14:56 61.89 61.90 61.89 61.90 0.9K
14:57 61.90 61.91 61.90 61.91 0.6K
14:58 61.91 61.91 61.91 61.91 0.4K
14:59 61.91 61.91 61.90 61.90 0.6K
15:00 61.90 61.91 61.90 61.91 3.0K
15:01 61.92 61.93 61.92 61.93 1.5K
15:02 61.93 61.93 61.93 61.93 1.6K
15:03 61.94 61.94 61.94 61.94 0.6K
15:04 61.94 61.94 61.94 61.94 0.5K
15:08 61.96 61.96 61.95 61.95 1.6K
15:09 61.95 61.95 61.95 61.95 0.2K
15:10 61.96 61.96 61.96 61.96 0.4K
15:11 62.00 62.00 62.00 62.00 0.5K
15:12 61.97 61.99 61.97 61.99 1.1K
15:13 62.00 62.00 61.99 61.99 1.7K
15:14 62.00 62.00 62.00 62.00 0.3K
15:15 61.99 61.99 61.99 61.99 0.7K
15:16 61.99 61.99 61.99 61.99 0.9K
15:18 61.98 61.98 61.98 61.98 0.5K
15:20 61.98 61.98 61.96 61.98 5.9K
15:21 61.98 61.98 61.98 61.98 0.4K
15:23 61.97 61.97 61.96 61.96 6.5K
15:24 61.94 61.95 61.94 61.95 0.9K
15:25 61.94 61.94 61.94 61.94 0.5K
15:26 61.96 61.96 61.95 61.95 1.2K
15:27 61.94 61.94 61.92 61.92 0.7K
15:28 61.90 61.93 61.87 61.93 0.9K
15:31 61.94 61.94 61.92 61.92 2.0K
15:32 61.92 61.92 61.92 61.92 0.4K
15:33 61.94 61.94 61.92 61.93 2.7K
15:35 61.91 61.91 61.91 61.91 2.6K
15:37 61.87 61.87 61.84 61.84 5.1K
15:38 61.84 61.84 61.84 61.84 1.5K
15:39 61.82 61.83 61.81 61.81 2.5K
15:40 61.83 61.84 61.83 61.83 0.5K
15:41 61.83 61.83 61.83 61.83 0.2K
15:42 61.81 61.82 61.80 61.80 3.6K
15:43 61.78 61.78 61.78 61.78 1.3K
15:45 61.83 61.83 61.83 61.83 0.3K
15:46 61.83 61.84 61.83 61.84 0.6K
15:48 61.86 61.86 61.86 61.86 0.5K
15:49 61.86 61.88 61.86 61.88 0.5K
15:50 61.88 61.89 61.88 61.89 1.5K
15:51 61.86 61.87 61.86 61.87 1.7K
15:52 61.87 61.87 61.83 61.83 1.4K
15:54 61.83 61.86 61.82 61.84 1.6K
15:55 61.88 61.92 61.86 61.92 6.2K
15:56 61.92 61.95 61.92 61.93 1.8K
15:57 61.95 61.95 61.93 61.94 58.0K
15:58 61.95 61.95 61.93 61.93 5.0K
15:59 61.92 61.95 61.91 61.95 83.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available