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 61.71 61.71 61.49 61.48 14.2K
09:31 61.39 61.47 61.39 61.47 0.9K
09:32 61.47 61.47 61.43 61.43 0.8K
09:33 61.35 61.35 61.31 61.32 2.0K
09:35 61.33 61.34 61.32 61.32 1.7K
09:36 61.38 61.38 61.38 61.38 0.2K
09:37 61.41 61.41 61.32 61.32 0.9K
09:38 61.28 61.32 61.26 61.32 39.0K
09:39 61.37 61.37 61.37 61.37 1.7K
09:42 61.44 61.44 61.44 61.44 1.3K
09:43 61.42 61.42 61.38 61.40 3.3K
09:44 61.34 61.36 61.32 61.36 1.5K
09:46 61.38 61.39 61.37 61.39 0.5K
09:47 61.32 61.32 61.30 61.30 8.7K
09:51 60.99 60.99 60.90 60.90 6.6K
09:52 60.92 61.02 60.92 61.02 1.2K
09:53 61.04 61.06 61.03 61.06 1.1K
09:55 61.09 61.09 61.09 61.09 0.4K
09:57 61.04 61.04 61.04 61.04 0.3K
09:59 61.13 61.13 61.13 61.13 1.0K
10:01 61.19 61.19 61.19 61.19 2.3K
10:02 61.21 61.21 61.21 61.21 0.2K
10:03 61.19 61.23 61.19 61.23 1.4K
10:04 61.22 61.27 61.22 61.23 0.5K
10:05 61.26 61.26 61.20 61.20 0.7K
10:06 61.23 61.23 61.18 61.18 1.9K
10:07 61.17 61.17 61.17 61.17 0.8K
10:08 61.19 61.19 61.19 61.19 0.1K
10:10 61.18 61.19 61.18 61.19 1.9K
10:11 61.11 61.15 61.11 61.14 0.8K
10:12 61.15 61.16 61.15 61.16 0.3K
10:13 61.15 61.15 61.15 61.15 0.3K
10:14 61.19 61.21 61.19 61.21 0.5K
10:16 61.24 61.24 61.24 61.24 1.5K
10:17 61.25 61.25 61.24 61.24 0.4K
10:18 61.26 61.28 61.21 61.21 5.2K
10:19 61.30 61.31 61.30 61.31 1.4K
10:20 61.29 61.29 61.29 61.29 2.5K
10:22 61.25 61.25 61.25 61.25 0.4K
10:24 61.23 61.23 61.20 61.20 1.6K
10:27 61.25 61.25 61.25 61.25 0.8K
10:28 61.25 61.25 61.25 61.25 0.1K
10:29 61.29 61.29 61.27 61.27 1.3K
10:30 61.31 61.35 61.31 61.34 2.5K
10:32 61.35 61.35 61.35 61.35 0.8K
10:35 61.32 61.36 61.32 61.36 0.8K
10:36 61.39 61.41 61.39 61.41 0.7K
10:37 61.40 61.40 61.40 61.40 1.8K
10:38 61.36 61.36 61.36 61.36 0.3K
10:39 61.37 61.37 61.37 61.37 0.6K
10:41 61.34 61.34 61.33 61.34 2.0K
10:42 61.33 61.33 61.33 61.33 2.5K
10:45 61.27 61.33 61.27 61.33 0.3K
10:50 61.45 61.45 61.45 61.45 0.8K
10:51 61.36 61.36 61.36 61.36 0.1K
10:52 61.52 61.52 61.41 61.41 0.3K
10:53 61.45 61.45 61.45 61.45 1.7K
10:55 61.45 61.45 61.41 61.41 0.7K
10:57 61.44 61.44 61.44 61.44 0.2K
10:58 61.45 61.45 61.45 61.45 0.3K
10:59 61.41 61.41 61.41 61.41 0.2K
11:00 61.39 61.41 61.39 61.41 1.1K
11:02 61.45 61.45 61.45 61.45 0.2K
11:03 61.46 61.46 61.46 61.46 0.2K
11:04 61.43 61.43 61.43 61.43 0.2K
11:05 61.46 61.46 61.46 61.46 0.5K
11:07 61.50 61.51 61.44 61.51 0.4K
11:08 61.52 61.52 61.52 61.52 0.6K
11:09 61.51 61.51 61.51 61.51 1.2K
11:13 61.54 61.58 61.54 61.58 0.6K
11:14 61.54 61.54 61.54 61.54 0.3K
11:15 61.53 61.53 61.50 61.50 3.0K
11:16 61.57 61.57 61.52 61.52 0.7K
11:17 61.57 61.57 61.57 61.57 0.4K
11:19 61.51 61.51 61.51 61.51 0.2K
11:20 61.54 61.54 61.44 61.44 13.2K
11:21 61.55 61.57 61.55 61.57 3.6K
11:22 61.55 61.55 61.55 61.55 2.5K
11:23 61.58 61.58 61.58 61.58 0.2K
11:24 61.62 61.62 61.62 61.62 4.5K
11:28 61.64 61.64 61.64 61.64 4.0K
11:29 61.60 61.60 61.60 61.60 4.0K
11:31 61.59 61.59 61.48 61.48 2.3K
11:32 61.54 61.54 61.54 61.54 1.9K
11:35 61.40 61.40 61.40 61.40 5.2K
11:36 61.46 61.52 61.46 61.49 0.7K
11:37 61.45 61.51 61.45 61.46 1.3K
11:38 61.44 61.44 61.42 61.42 1.1K
11:42 61.39 61.39 61.39 61.39 0.5K
11:44 61.43 61.43 61.37 61.37 5.1K
11:46 61.32 61.32 61.32 61.32 1.1K
11:49 61.23 61.23 61.23 61.23 0.2K
11:50 61.22 61.22 61.22 61.22 3.7K
11:51 61.15 61.15 61.15 61.15 0.3K
11:52 61.10 61.10 61.03 61.05 0.4K
11:53 61.15 61.20 61.15 61.20 1.0K
11:55 61.13 61.13 61.13 61.13 0.2K
11:56 61.07 61.10 61.06 61.06 1.4K
11:57 61.04 61.04 61.04 61.04 0.4K
11:59 61.00 61.00 61.00 61.00 0.4K
12:01 60.98 61.10 60.98 61.04 4.7K
12:02 60.97 60.97 60.96 60.96 3.2K
12:03 60.97 60.97 60.97 60.97 2.0K
12:06 60.94 60.94 60.94 60.94 1.1K
12:07 60.84 60.84 60.84 60.84 5.2K
12:08 60.89 60.89 60.89 60.89 0.6K
12:09 60.86 60.86 60.84 60.84 1.4K
12:10 60.72 60.73 60.72 60.73 3.1K
12:12 60.70 60.70 60.70 60.70 0.6K
12:14 60.86 60.86 60.86 60.86 0.1K
12:15 60.86 60.86 60.86 60.86 0.2K
12:17 60.89 60.89 60.89 60.89 0.3K
12:19 60.88 60.88 60.88 60.88 0.2K
12:20 60.98 60.99 60.94 60.94 0.9K
12:21 61.04 61.04 61.04 61.04 0.2K
12:22 61.00 61.00 61.00 61.00 1.3K
12:24 61.02 61.02 61.02 61.02 0.2K
12:25 61.01 61.01 61.01 61.01 0.3K
12:26 61.00 61.00 61.00 61.00 0.3K
12:27 61.07 61.07 61.07 61.07 0.3K
12:28 61.08 61.08 61.08 61.08 0.2K
12:29 61.08 61.08 61.08 61.08 0.9K
12:30 61.13 61.13 61.09 61.09 0.6K
12:31 61.07 61.07 61.07 61.07 1.8K
12:32 61.07 61.07 61.07 61.07 0.4K
12:34 61.04 61.04 61.04 61.04 0.2K
12:35 61.09 61.09 61.09 61.09 0.3K
12:36 61.09 61.09 61.09 61.09 3.4K
12:37 61.08 61.08 61.08 61.08 1.3K
12:39 61.11 61.11 61.11 61.11 0.2K
12:40 61.14 61.14 61.14 61.14 0.7K
12:42 61.14 61.14 61.14 61.14 0.2K
12:43 61.15 61.15 61.15 61.15 0.5K
12:44 61.07 61.07 61.07 61.07 0.2K
12:45 61.10 61.10 61.10 61.10 0.7K
12:50 61.10 61.10 61.10 61.10 0.5K
12:51 61.13 61.14 61.13 61.14 0.3K
12:52 61.14 61.14 61.14 61.14 0.9K
12:53 61.14 61.14 61.14 61.14 0.5K
12:54 61.13 61.13 61.13 61.13 0.8K
13:00 61.14 61.14 61.14 61.14 0.7K
13:04 61.14 61.19 61.13 61.13 0.6K
13:05 61.13 61.13 61.13 61.13 0.8K
13:06 61.14 61.15 61.12 61.15 1.4K
13:07 61.14 61.15 61.14 61.15 1.2K
13:10 61.26 61.26 61.26 61.26 1.1K
13:11 61.29 61.29 61.29 61.29 0.2K
13:12 61.32 61.32 61.32 61.32 0.5K
13:14 61.24 61.24 61.24 61.24 0.4K
13:21 61.20 61.20 61.20 61.20 1.3K
13:22 61.28 61.28 61.28 61.28 0.4K
13:28 61.36 61.36 61.36 61.36 2.5K
13:29 61.33 61.33 61.33 61.33 0.2K
13:31 61.36 61.36 61.36 61.36 0.6K
13:33 61.36 61.36 61.36 61.36 9.1K
13:34 61.36 61.38 61.36 61.38 1.9K
13:35 61.38 61.38 61.32 61.32 1.1K
13:36 61.31 61.31 61.31 61.31 0.7K
13:39 61.32 61.32 61.32 61.32 0.3K
13:40 61.36 61.36 61.31 61.31 0.8K
13:46 61.33 61.33 61.33 61.33 0.6K
13:50 61.23 61.23 61.23 61.23 0.3K
13:54 61.25 61.25 61.25 61.25 0.3K
13:57 61.27 61.27 61.26 61.26 1.6K
13:58 61.31 61.31 61.31 61.30 0.3K
14:02 61.23 61.23 61.23 61.23 0.1K
14:03 61.22 61.22 61.22 61.22 0.7K
14:04 61.25 61.25 61.25 61.25 0.3K
14:05 61.25 61.25 61.25 61.25 0.8K
14:06 61.23 61.32 61.23 61.32 0.2K
14:07 61.31 61.31 61.29 61.29 0.9K
14:09 61.25 61.25 61.25 61.25 1.7K
14:12 61.18 61.18 61.18 61.18 0.4K
14:14 61.21 61.21 61.16 61.15 1.8K
14:15 61.26 61.26 61.26 61.26 0.6K
14:27 61.21 61.21 61.21 61.21 0.3K
14:30 61.28 61.28 61.16 61.27 0.4K
14:32 61.26 61.26 61.26 61.26 0.3K
14:33 61.25 61.25 61.25 61.25 0.1K
14:34 61.27 61.28 61.27 61.28 119.0K
14:35 61.25 61.25 61.25 61.25 4.9K
14:37 61.28 61.28 61.28 61.28 1.1K
14:43 61.31 61.31 61.31 61.31 1.0K
14:44 61.28 61.28 61.28 61.28 0.6K
14:45 61.29 61.29 61.29 61.29 0.3K
14:47 61.29 61.29 61.29 61.29 0.4K
14:53 61.31 61.31 61.31 61.31 0.5K
15:00 61.31 61.31 61.30 61.30 1.3K
15:01 61.30 61.30 61.29 61.29 0.4K
15:02 61.30 61.30 61.30 61.30 1.0K
15:08 61.30 61.30 61.30 61.30 0.3K
15:09 61.29 61.29 61.29 61.29 0.3K
15:10 61.30 61.30 61.30 61.30 0.6K
15:15 61.28 61.28 61.28 61.28 0.3K
15:16 61.24 61.24 61.24 61.24 1.7K
15:17 61.31 61.31 61.31 61.31 1.0K
15:18 61.32 61.32 61.32 61.32 0.4K
15:20 61.31 61.31 61.29 61.29 1.2K
15:21 61.29 61.29 61.29 61.29 0.4K
15:22 61.26 61.26 61.26 61.26 0.3K
15:23 61.26 61.26 61.26 61.26 0.4K
15:24 61.27 61.27 61.27 61.27 0.6K
15:30 61.27 61.27 61.27 61.27 0.6K
15:31 61.27 61.27 61.27 61.27 0.7K
15:32 61.26 61.26 61.23 61.23 1.4K
15:36 61.20 61.20 61.20 61.20 0.2K
15:37 61.18 61.18 61.18 61.18 0.2K
15:38 61.20 61.20 61.20 61.20 1.2K
15:40 61.19 61.19 61.19 61.19 5.1K
15:41 61.18 61.19 61.18 61.19 3.4K
15:42 61.19 61.19 61.17 61.17 0.5K
15:43 61.17 61.17 61.17 61.17 0.9K
15:46 61.15 61.15 61.15 61.15 1.3K
15:47 61.17 61.20 61.17 61.20 0.4K
15:50 61.21 61.32 61.21 61.21 1.7K
15:52 61.22 61.22 61.22 61.22 3.0K
15:55 61.20 61.27 61.20 61.27 0.6K
15:56 61.23 61.23 61.23 61.23 0.9K
15:57 61.28 61.29 61.28 61.29 0.2K
15:58 61.32 61.32 61.32 61.32 0.5K
15:59 61.26 61.30 61.26 61.28 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available