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 60.67 60.67 60.31 60.31 16.0K
09:31 60.38 60.38 60.38 60.38 0.1K
09:32 60.56 60.57 60.56 60.57 0.5K
09:34 60.55 60.55 60.55 60.55 0.6K
09:36 60.47 60.47 60.38 60.40 1.5K
09:37 60.56 60.56 60.56 60.56 0.3K
09:38 60.47 60.48 60.47 60.48 1.2K
09:39 60.48 60.48 60.48 60.48 2.5K
09:40 60.48 60.48 60.40 60.40 0.8K
09:41 60.39 60.39 60.39 60.39 0.6K
09:42 60.42 60.42 60.42 60.42 0.3K
09:43 60.39 60.39 60.39 60.39 1.4K
09:44 60.37 60.40 60.33 60.33 1.6K
09:45 60.22 60.22 60.22 60.22 0.8K
09:46 60.30 60.30 60.30 60.30 0.5K
09:47 60.47 60.48 60.40 60.48 6.0K
09:48 60.42 60.45 60.42 60.45 3.6K
09:51 60.36 60.36 60.33 60.33 11.0K
09:52 60.37 60.37 60.34 60.34 10.2K
09:53 60.41 60.41 60.41 60.41 0.3K
09:54 60.44 60.44 60.36 60.36 5.2K
09:55 60.36 60.36 60.26 60.26 6.2K
09:56 60.31 60.32 60.31 60.32 5.3K
09:57 60.39 60.39 60.39 60.39 0.2K
09:58 60.37 60.37 60.37 60.37 0.1K
09:59 60.41 60.41 60.41 60.41 0.5K
10:01 60.38 60.51 60.38 60.51 1.3K
10:02 60.42 60.42 60.42 60.42 0.7K
10:03 60.36 60.36 60.36 60.36 2.2K
10:04 60.28 60.28 60.20 60.20 2.4K
10:06 60.18 60.18 60.18 60.18 0.4K
10:07 60.03 60.05 60.02 60.05 2.2K
10:08 60.21 60.21 60.21 60.21 2.7K
10:09 60.11 60.11 60.08 60.08 1.3K
10:10 60.16 60.16 60.15 60.15 1.5K
10:11 60.09 60.09 60.09 60.09 0.4K
10:12 60.10 60.10 60.10 60.10 0.3K
10:13 60.10 60.10 60.08 60.08 1.2K
10:14 60.06 60.11 60.06 60.11 2.5K
10:15 60.17 60.17 60.08 60.08 1.0K
10:16 60.08 60.08 60.08 60.08 9.7K
10:17 60.20 60.20 60.13 60.13 0.5K
10:19 60.08 60.16 60.08 60.13 0.9K
10:20 60.16 60.16 60.16 60.16 0.6K
10:22 60.05 60.05 60.03 60.03 1.5K
10:23 60.00 60.09 60.00 60.00 9.2K
10:24 59.91 59.98 59.90 59.98 1.4K
10:25 59.90 59.91 59.80 59.80 5.5K
10:26 59.86 59.86 59.75 59.77 4.4K
10:27 59.75 59.75 59.71 59.71 1.6K
10:28 59.78 59.78 59.78 59.78 0.7K
10:29 59.87 59.87 59.83 59.83 1.8K
10:30 59.86 59.86 59.86 59.86 1.3K
10:31 59.84 59.86 59.80 59.86 1.5K
10:32 59.82 59.82 59.82 59.82 0.2K
10:33 59.78 59.85 59.74 59.74 1.7K
10:34 59.79 59.79 59.79 59.79 1.8K
10:35 59.81 59.81 59.79 59.79 1.5K
10:36 59.84 59.88 59.84 59.85 3.8K
10:37 59.92 59.92 59.92 59.92 0.5K
10:38 60.00 60.02 60.00 60.02 1.4K
10:40 60.08 60.08 60.08 60.08 0.3K
10:41 60.10 60.10 60.10 60.10 0.1K
10:42 60.12 60.12 60.12 60.12 0.3K
10:44 60.11 60.16 60.09 60.09 1.7K
10:45 60.04 60.04 60.04 60.04 0.3K
10:46 60.00 60.01 60.00 60.01 2.4K
10:47 60.00 60.00 59.97 59.97 0.7K
10:50 59.85 59.85 59.85 59.85 1.5K
10:53 59.95 59.95 59.95 59.95 0.1K
10:54 59.96 59.96 59.96 59.96 0.4K
10:55 59.92 59.99 59.92 59.99 0.7K
10:57 59.87 59.87 59.87 59.87 1.6K
11:00 59.82 59.88 59.82 59.88 0.5K
11:02 59.91 59.91 59.91 59.91 0.3K
11:03 59.95 59.95 59.95 59.95 0.2K
11:04 59.93 59.98 59.93 59.98 1.9K
11:05 59.86 59.86 59.86 59.86 4.8K
11:06 59.89 59.94 59.89 59.94 0.4K
11:07 59.94 59.94 59.91 59.91 1.3K
11:08 59.95 59.95 59.95 59.95 1.0K
11:10 59.89 59.89 59.89 59.89 0.1K
11:11 59.79 59.80 59.79 59.79 1.1K
11:13 59.77 59.80 59.76 59.76 1.0K
11:14 59.81 59.81 59.81 59.81 5.4K
11:15 59.72 59.72 59.72 59.72 0.7K
11:17 59.81 59.81 59.81 59.81 0.2K
11:19 59.81 59.81 59.81 59.81 0.2K
11:20 59.95 59.95 59.95 59.95 0.7K
11:22 59.88 59.88 59.88 59.88 0.2K
11:23 59.89 59.89 59.85 59.85 1.1K
11:25 59.97 59.97 59.97 59.97 0.1K
11:26 59.99 59.99 59.90 59.90 0.3K
11:27 59.96 59.96 59.96 59.96 0.8K
11:31 60.00 60.00 59.96 59.96 5.6K
11:32 59.94 59.94 59.94 59.94 0.7K
11:36 59.94 59.94 59.94 59.94 0.8K
11:44 59.95 59.95 59.95 59.94 0.1K
11:45 59.90 59.90 59.89 59.89 0.3K
11:46 59.92 59.92 59.90 59.90 0.2K
11:47 59.92 59.92 59.92 59.92 0.1K
11:48 59.90 59.90 59.90 59.90 1.1K
11:53 59.92 59.92 59.92 59.92 1.1K
11:57 59.94 59.94 59.94 59.94 0.2K
11:58 59.91 59.91 59.91 59.91 0.8K
11:59 59.85 59.85 59.85 59.85 0.8K
12:00 59.86 59.86 59.85 59.85 0.3K
12:01 59.86 59.88 59.86 59.88 1.5K
12:03 59.91 59.91 59.91 59.91 1.3K
12:04 59.90 59.90 59.90 59.90 0.1K
12:05 59.93 59.93 59.93 59.93 0.2K
12:06 59.97 59.97 59.97 59.97 0.5K
12:08 59.94 59.94 59.94 59.94 0.1K
12:09 59.91 59.91 59.91 59.91 0.1K
12:10 59.94 59.94 59.94 59.94 0.1K
12:12 59.96 59.96 59.95 59.95 0.5K
12:14 59.97 59.99 59.97 59.98 0.9K
12:15 59.95 59.95 59.95 59.95 0.8K
12:16 60.02 60.02 60.02 60.02 1.5K
12:17 60.02 60.02 59.99 59.99 0.4K
12:19 60.05 60.07 60.05 60.07 0.5K
12:20 60.11 60.11 60.11 60.11 0.4K
12:21 60.12 60.15 60.12 60.14 1.5K
12:24 60.22 60.22 60.22 60.22 0.1K
12:26 60.15 60.21 60.15 60.21 0.5K
12:27 60.18 60.18 60.18 60.18 0.5K
12:32 60.17 60.17 60.17 60.17 0.2K
12:33 60.14 60.14 60.14 60.14 0.3K
12:35 60.14 60.14 60.14 60.14 0.1K
12:36 60.12 60.12 60.08 60.08 0.5K
12:37 60.16 60.19 60.16 60.19 0.6K
12:39 60.14 60.14 60.14 60.14 0.1K
12:40 60.11 60.14 60.11 60.11 2.8K
12:41 60.13 60.17 60.13 60.17 0.8K
12:46 60.21 60.21 60.21 60.21 0.2K
12:48 60.19 60.20 60.19 60.19 3.2K
12:51 60.22 60.22 60.22 60.22 0.2K
12:52 60.23 60.23 60.23 60.23 1.8K
12:58 60.27 60.27 60.27 60.27 3.9K
13:00 60.25 60.25 60.25 60.25 0.4K
13:02 60.27 60.27 60.27 60.27 0.2K
13:03 60.28 60.28 60.28 60.28 1.4K
13:04 60.25 60.25 60.25 60.25 0.3K
13:05 60.20 60.29 60.20 60.29 1.3K
13:06 60.29 60.29 60.29 60.29 0.2K
13:07 60.25 60.25 60.25 60.25 1.4K
13:10 60.30 60.30 60.30 60.30 0.1K
13:11 60.30 60.32 60.30 60.32 2.8K
13:12 60.28 60.28 60.28 60.28 0.1K
13:13 60.28 60.28 60.28 60.28 0.2K
13:15 60.31 60.31 60.28 60.28 0.7K
13:16 60.28 60.28 60.27 60.28 1.0K
13:20 60.27 60.27 60.27 60.27 0.2K
13:22 60.31 60.31 60.28 60.30 0.6K
13:23 60.28 60.28 60.28 60.28 0.2K
13:24 60.29 60.32 60.29 60.32 0.4K
13:25 60.30 60.30 60.30 60.30 0.6K
13:26 60.30 60.30 60.30 60.30 0.1K
13:27 60.31 60.31 60.31 60.31 0.3K
13:29 60.32 60.32 60.32 60.32 0.1K
13:31 60.33 60.33 60.32 60.32 0.5K
13:32 60.30 60.30 60.29 60.29 1.3K
13:33 60.33 60.33 60.33 60.33 0.1K
13:34 60.29 60.34 60.29 60.34 0.3K
13:37 60.36 60.36 60.36 60.36 0.1K
13:38 60.36 60.36 60.36 60.36 0.2K
13:39 60.33 60.33 60.30 60.30 0.5K
13:40 60.35 60.35 60.35 60.35 0.6K
13:41 60.29 60.29 60.29 60.29 0.1K
13:42 60.31 60.31 60.25 60.25 0.4K
13:43 60.34 60.34 60.34 60.34 0.2K
13:44 60.33 60.33 60.31 60.31 0.6K
13:46 60.34 60.34 60.30 60.30 1.4K
13:48 60.32 60.32 60.32 60.32 0.2K
13:49 60.32 60.32 60.32 60.32 0.6K
13:52 60.33 60.33 60.31 60.31 1.0K
13:53 60.30 60.30 60.30 60.30 0.2K
13:54 60.30 60.30 60.29 60.29 1.1K
13:55 60.27 60.27 60.27 60.27 0.5K
13:57 60.26 60.26 60.26 60.26 0.3K
14:01 60.34 60.34 60.34 60.34 0.5K
14:05 60.34 60.34 60.34 60.34 0.5K
14:06 60.27 60.27 60.27 60.27 0.2K
14:09 60.29 60.29 60.29 60.29 1.0K
14:13 60.26 60.26 60.26 60.26 0.2K
14:14 60.26 60.26 60.26 60.26 0.2K
14:15 60.30 60.30 60.30 60.30 0.2K
14:16 60.32 60.32 60.32 60.32 0.2K
14:19 60.29 60.29 60.29 60.29 0.5K
14:21 60.29 60.29 60.29 60.29 0.1K
14:22 60.29 60.29 60.29 60.29 1.1K
14:26 60.40 60.40 60.40 60.40 0.8K
14:27 60.35 60.35 60.35 60.35 0.5K
14:29 60.31 60.31 60.31 60.31 0.5K
14:33 60.33 60.33 60.33 60.33 0.3K
14:35 60.33 60.33 60.33 60.33 0.2K
14:36 60.36 60.36 60.32 60.32 0.6K
14:37 60.35 60.35 60.35 60.35 4.0K
14:38 60.34 60.34 60.34 60.34 0.9K
14:40 60.37 60.37 60.37 60.37 0.8K
14:44 60.35 60.35 60.35 60.35 0.2K
14:45 60.35 60.35 60.35 60.35 0.7K
14:46 60.31 60.31 60.31 60.31 0.1K
14:49 60.35 60.35 60.35 60.35 0.1K
14:50 60.36 60.36 60.36 60.36 0.5K
14:53 60.33 60.33 60.33 60.33 0.1K
14:54 60.31 60.31 60.31 60.31 0.2K
14:57 60.30 60.30 60.30 60.30 0.7K
15:00 60.34 60.34 60.34 60.34 0.4K
15:01 60.36 60.36 60.35 60.35 0.3K
15:02 60.35 60.35 60.35 60.35 0.3K
15:06 60.33 60.33 60.33 60.33 0.3K
15:07 60.32 60.32 60.32 60.32 0.3K
15:09 60.32 60.32 60.32 60.32 0.5K
15:14 60.28 60.28 60.28 60.28 1.5K
15:16 60.29 60.29 60.29 60.29 0.1K
15:17 60.26 60.29 60.26 60.29 0.7K
15:18 60.30 60.30 60.26 60.26 1.0K
15:20 60.30 60.30 60.30 60.30 0.2K
15:21 60.30 60.30 60.30 60.30 0.3K
15:22 60.30 60.30 60.30 60.30 0.3K
15:23 60.31 60.31 60.31 60.31 0.6K
15:25 60.29 60.31 60.29 60.31 0.5K
15:26 60.29 60.29 60.28 60.28 0.8K
15:28 60.30 60.30 60.30 60.30 0.2K
15:29 60.30 60.30 60.30 60.30 1.3K
15:30 60.25 60.25 60.25 60.25 0.2K
15:31 60.26 60.26 60.26 60.26 0.9K
15:32 60.26 60.26 60.26 60.26 0.2K
15:33 60.25 60.25 60.25 60.25 0.4K
15:35 60.25 60.25 60.24 60.24 0.5K
15:37 60.25 60.25 60.25 60.25 0.3K
15:38 60.26 60.26 60.26 60.26 0.5K
15:41 60.25 60.25 60.25 60.25 0.2K
15:42 60.26 60.26 60.26 60.26 0.3K
15:45 60.27 60.27 60.27 60.27 0.4K
15:46 60.26 60.29 60.26 60.29 0.5K
15:47 60.25 60.25 60.25 60.25 2.2K
15:50 60.30 60.30 60.27 60.27 0.2K
15:51 60.20 60.20 60.20 60.20 1.1K
15:52 60.22 60.23 60.22 60.23 2.2K
15:53 60.23 60.24 60.22 60.22 1.4K
15:55 60.30 60.33 60.30 60.33 0.4K
15:56 60.25 60.28 60.25 60.28 1.1K
15:57 60.27 60.28 60.27 60.28 1.1K
15:59 60.32 60.35 60.31 60.35 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available