Roundhill Generative AI & Technology ETF (CHAT)

CHAT
🏛️ 美国 →
60.35
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 40.96 40.96 40.35 40.46 0.1M
2024-12-30 40.72 41.12 40.42 40.83 0.1M
2024-12-27 41.75 41.75 40.94 41.40 0.1M
2024-12-26 41.87 42.08 41.69 41.97 0.0M
2024-12-24 41.72 41.98 41.64 41.98 0.0M
2024-12-23 41.28 41.61 41.04 41.58 0.0M
2024-12-20 40.08 41.37 40.00 41.09 0.0M
2024-12-19 40.86 41.00 40.36 40.40 0.1M
2024-12-18 41.96 42.13 40.19 40.19 0.1M
2024-12-17 42.12 42.12 41.61 41.81 0.1M
2024-12-16 42.36 42.64 42.13 42.51 0.1M
2024-12-13 42.10 42.35 41.72 42.11 0.0M
2024-12-12 41.50 41.78 41.50 41.55 0.0M
2024-12-11 41.25 41.80 41.04 41.67 0.0M
2024-12-10 41.45 41.60 40.65 40.82 0.1M
2024-12-09 42.27 42.36 41.52 41.68 0.2M
2024-12-06 41.79 42.18 41.77 42.10 0.1M
2024-12-05 41.78 41.94 41.55 41.55 0.1M
2024-12-04 41.28 41.65 41.28 41.65 0.1M
2024-12-03 40.00 40.54 39.99 40.52 0.0M
2024-12-02 39.94 40.25 39.94 40.10 0.0M
2024-11-29 39.39 39.85 39.39 39.79 0.0M
2024-11-27 39.84 39.84 38.95 39.30 0.0M
2024-11-26 40.09 40.31 40.03 40.19 0.0M
2024-11-25 40.45 40.58 39.93 40.04 0.0M
2024-11-22 40.06 40.18 39.91 40.14 0.0M
2024-11-21 40.02 40.30 39.46 40.12 0.0M
2024-11-20 39.92 39.92 39.29 39.63 0.0M
2024-11-19 38.92 39.92 38.92 39.86 0.0M
2024-11-18 39.22 39.44 38.87 39.24 0.0M
2024-11-15 39.40 39.44 38.89 39.14 0.1M
2024-11-14 40.29 40.29 39.80 39.82 0.0M
2024-11-13 40.47 40.65 40.21 40.21 0.1M
2024-11-12 40.45 40.61 40.03 40.32 0.0M
2024-11-11 41.21 41.25 40.51 40.77 0.1M
2024-11-08 41.04 41.13 40.72 40.92 0.1M
2024-11-07 40.78 41.35 40.75 41.28 0.1M
2024-11-06 39.78 40.27 39.61 40.27 0.1M
2024-11-05 38.67 39.23 38.67 39.23 0.0M
2024-11-04 38.20 38.46 38.03 38.10 0.0M
2024-11-01 38.01 38.47 38.01 38.11 0.0M
2024-10-31 38.45 38.45 37.64 37.80 0.0M
2024-10-30 39.26 39.32 38.91 38.95 0.0M
2024-10-29 39.00 39.45 38.84 39.36 0.1M
2024-10-28 39.17 39.17 38.80 38.83 0.0M
2024-10-25 38.71 39.18 38.71 38.71 0.0M
2024-10-24 38.59 38.59 38.24 38.43 0.0M
2024-10-23 38.66 38.73 38.00 38.36 0.0M
2024-10-22 38.69 38.94 38.66 38.84 0.0M
2024-10-21 38.76 38.98 38.53 38.87 0.0M
2024-10-18 39.06 39.06 38.82 38.82 0.0M
2024-10-17 39.25 39.30 38.79 38.79 0.0M
2024-10-16 38.49 38.71 38.25 38.69 0.0M
2024-10-15 39.20 39.20 38.00 38.21 0.1M
2024-10-14 39.01 39.39 39.01 39.12 0.0M
2024-10-11 38.46 39.00 38.46 38.97 0.0M
2024-10-10 38.40 38.74 38.30 38.60 0.0M
2024-10-09 38.35 38.61 38.19 38.57 0.0M
2024-10-08 38.28 38.45 38.11 38.38 0.0M
2024-10-07 38.37 38.69 38.25 38.43 0.0M
2024-10-04 38.25 38.34 37.97 38.34 0.0M
2024-10-03 37.21 37.84 37.21 37.57 0.0M
2024-10-02 37.10 37.60 36.96 37.43 0.0M
2024-10-01 37.58 37.58 36.69 36.99 0.0M
2024-09-30 37.32 37.50 37.06 37.42 0.0M
2024-09-27 37.88 37.88 37.38 37.50 0.0M
2024-09-26 38.06 38.20 37.30 37.85 0.1M
2024-09-25 36.69 37.07 36.69 36.96 0.0M
2024-09-24 36.50 36.77 36.20 36.70 0.0M
2024-09-23 36.15 36.30 36.05 36.15 0.0M
2024-09-20 35.98 36.16 35.65 36.10 0.0M
2024-09-19 35.97 36.28 35.73 36.09 0.1M
2024-09-18 35.21 35.66 34.93 34.96 0.0M
2024-09-17 35.42 35.57 35.07 35.16 0.0M
2024-09-16 34.97 35.15 34.83 35.11 0.0M
2024-09-13 35.07 35.29 35.07 35.16 0.0M
2024-09-12 34.61 35.21 34.47 35.08 0.1M
2024-09-11 33.53 34.54 33.10 34.51 0.0M
2024-09-10 33.35 33.47 32.96 33.44 0.0M
2024-09-09 32.99 33.30 32.84 33.19 0.0M
2024-09-06 33.49 33.49 32.39 32.56 0.0M
2024-09-05 33.27 33.80 33.27 33.52 0.0M
2024-09-04 33.37 33.96 33.34 33.56 0.1M
2024-09-03 34.93 34.93 33.63 33.79 0.1M
2024-08-30 35.31 35.40 34.91 35.32 0.0M
2024-08-29 34.90 35.39 34.70 34.76 0.0M
2024-08-28 35.30 35.30 34.52 34.84 0.0M
2024-08-27 35.10 35.45 34.94 35.35 0.0M
2024-08-26 35.80 35.91 35.19 35.39 0.0M
2024-08-23 35.65 36.07 35.51 35.87 0.0M
2024-08-22 36.26 36.26 35.23 35.35 0.0M
2024-08-21 35.83 36.10 35.82 36.08 0.0M
2024-08-20 36.07 36.25 35.76 35.86 0.0M
2024-08-19 35.62 36.14 35.50 36.12 0.0M
2024-08-16 35.43 35.75 35.43 35.67 0.0M
2024-08-15 34.78 35.50 34.78 35.43 0.1M
2024-08-14 34.61 34.69 34.10 34.39 0.0M
2024-08-13 33.89 34.49 33.89 34.45 0.0M
2024-08-12 33.41 33.80 33.28 33.49 0.0M
2024-08-09 33.04 33.38 32.93 33.31 0.0M
2024-08-08 32.38 33.20 32.19 33.17 0.0M
2024-08-07 33.06 33.24 31.82 31.84 0.0M
2024-08-06 32.21 32.83 31.82 32.27 0.0M
2024-08-05 30.63 32.50 30.35 32.03 0.2M
2024-08-02 33.12 33.25 32.50 33.04 0.1M
2024-08-01 35.64 35.92 34.13 34.43 0.1M
2024-07-31 35.43 35.75 35.26 35.62 0.1M
2024-07-30 34.84 34.84 33.69 33.95 0.1M
2024-07-29 35.10 35.19 34.67 34.75 0.0M
2024-07-26 34.92 35.13 34.69 34.89 0.0M
2024-07-25 34.88 35.37 34.09 34.53 0.1M
2024-07-24 36.02 36.15 34.92 34.96 0.1M
2024-07-23 36.52 36.88 36.52 36.61 0.0M
2024-07-22 36.50 36.73 36.27 36.64 0.1M
2024-07-19 36.30 36.45 35.94 35.97 0.0M
2024-07-18 36.98 36.98 36.03 36.35 0.1M
2024-07-17 37.45 37.45 36.63 36.65 0.1M
2024-07-16 38.56 38.56 38.03 38.35 0.1M
2024-07-15 38.71 38.82 38.21 38.42 0.1M
2024-07-12 38.56 39.05 38.47 38.69 0.1M
2024-07-11 39.41 39.42 38.29 38.50 0.2M
2024-07-10 39.06 39.32 38.89 39.30 0.1M
2024-07-09 38.93 39.04 38.63 38.75 0.1M
2024-07-08 38.60 38.80 38.54 38.72 0.2M
2024-07-05 38.31 38.56 38.21 38.52 0.2M
2024-07-03 37.76 38.27 37.76 38.23 0.0M
2024-07-02 37.17 37.70 37.17 37.70 0.0M
2024-07-01 37.34 37.42 36.89 37.37 0.0M
2024-06-28 37.44 37.88 37.27 37.31 0.1M
2024-06-27 37.05 37.40 37.05 37.27 0.0M
2024-06-26 37.05 37.26 36.88 37.10 0.1M
2024-06-25 36.74 37.07 36.55 37.03 0.1M
2024-06-24 37.08 37.17 36.52 36.52 0.1M
2024-06-21 37.39 37.53 36.95 37.30 0.1M
2024-06-20 38.18 38.31 37.30 37.54 0.1M
2024-06-18 37.53 37.88 37.42 37.82 0.1M
2024-06-17 37.21 37.57 36.85 37.42 0.1M
2024-06-14 37.00 37.16 36.85 37.10 0.1M
2024-06-13 37.08 37.16 36.73 36.97 0.1M
2024-06-12 36.60 36.90 36.56 36.74 0.1M
2024-06-11 35.88 36.08 35.65 36.03 0.1M
2024-06-10 35.54 35.99 35.47 35.91 0.1M
2024-06-07 35.67 35.84 35.53 35.61 0.1M
2024-06-06 35.98 36.02 35.63 35.82 0.1M
2024-06-05 35.29 35.90 35.21 35.90 0.1M
2024-06-04 34.91 34.97 34.67 34.95 0.0M
2024-06-03 35.11 35.13 34.46 34.86 0.1M
2024-05-31 34.93 34.93 33.84 34.57 0.1M
2024-05-30 35.54 35.55 34.95 35.04 0.2M
2024-05-29 35.86 36.08 35.74 35.99 0.1M
2024-05-28 36.16 36.35 35.87 36.32 0.4M
2024-05-24 35.61 35.95 35.43 35.88 0.1M
2024-05-23 36.10 36.30 35.33 35.56 0.1M
2024-05-22 35.76 35.76 35.33 35.54 0.0M
2024-05-21 35.49 35.70 35.39 35.64 0.1M
2024-05-20 35.52 35.81 35.52 35.78 0.1M
2024-05-17 35.71 35.71 35.25 35.46 0.1M
2024-05-16 35.78 35.89 35.54 35.59 0.1M
2024-05-15 35.20 35.89 35.05 35.89 0.1M
2024-05-14 34.57 35.00 34.50 34.99 0.1M
2024-05-13 34.67 34.68 34.44 34.58 0.1M
2024-05-10 34.48 34.70 34.33 34.46 0.1M
2024-05-09 34.39 34.42 34.14 34.32 0.1M
2024-05-08 34.14 34.57 34.08 34.42 0.1M
2024-05-07 34.65 34.69 34.40 34.48 0.1M
2024-05-06 34.28 34.75 34.20 34.75 0.2M
2024-05-03 33.92 34.09 33.74 34.08 0.1M
2024-05-02 33.05 33.41 32.82 33.35 0.1M
2024-05-01 32.87 33.28 32.47 32.62 0.1M
2024-04-30 33.62 33.76 33.05 33.05 0.0M
2024-04-29 33.80 33.92 33.50 33.77 0.0M
2024-04-26 33.40 33.88 33.39 33.72 0.1M
2024-04-25 32.18 33.00 32.04 32.89 0.1M
2024-04-24 33.41 33.51 32.81 33.04 0.0M
2024-04-23 32.54 33.01 32.54 32.91 0.1M
2024-04-22 32.12 32.49 31.81 32.24 0.1M
2024-04-19 33.00 33.00 31.81 31.88 0.1M
2024-04-18 33.40 33.59 33.04 33.19 0.0M
2024-04-17 33.99 34.07 33.21 33.21 0.0M
2024-04-16 33.52 33.92 33.42 33.77 0.1M
2024-04-15 34.73 34.78 33.65 33.65 0.2M
2024-04-12 34.81 34.86 34.37 34.45 0.1M
2024-04-11 35.08 35.35 34.84 35.31 0.1M
2024-04-10 34.77 34.96 34.68 34.84 0.1M
2024-04-09 35.37 35.37 34.71 35.11 0.2M
2024-04-08 35.30 35.36 35.02 35.12 0.1M
2024-04-05 34.94 35.42 34.85 35.27 0.1M
2024-04-04 35.83 35.96 34.81 34.82 0.3M
2024-04-03 35.13 35.65 35.13 35.48 0.2M
2024-04-02 35.27 35.44 35.01 35.41 0.1M
2024-04-01 35.69 36.03 35.60 35.80 0.1M
2024-03-28 35.62 35.78 35.53 35.59 0.0M
2024-03-27 35.86 35.86 35.29 35.58 0.1M
2024-03-26 36.01 36.02 35.65 35.65 0.1M
2024-03-25 35.59 35.97 35.47 35.83 0.1M
2024-03-22 35.82 36.00 35.67 35.89 0.1M
2024-03-21 36.05 36.13 35.80 35.84 0.1M
2024-03-20 35.32 35.64 35.10 35.63 0.1M
2024-03-19 34.90 35.24 34.62 35.19 0.1M
2024-03-18 35.49 35.62 35.18 35.38 0.1M
2024-03-15 35.16 35.26 34.88 34.93 0.1M
2024-03-14 36.00 36.01 35.40 35.60 0.0M
2024-03-13 36.25 36.29 36.03 36.09 0.1M
2024-03-12 35.84 36.37 35.52 36.37 0.1M
2024-03-11 35.61 35.67 35.28 35.47 0.1M
2024-03-08 36.69 36.97 35.69 35.85 0.2M
2024-03-07 36.54 36.86 36.18 36.81 0.1M
2024-03-06 36.27 36.43 35.90 36.19 0.1M
2024-03-05 36.15 36.15 35.43 35.66 0.1M
2024-03-04 36.41 36.60 36.25 36.35 0.2M
2024-03-01 35.64 36.23 35.61 36.17 0.1M
2024-02-29 35.02 35.41 34.92 35.35 0.1M
2024-02-28 35.00 35.05 34.71 34.80 0.1M
2024-02-27 35.33 35.33 35.05 35.27 0.1M
2024-02-26 35.11 35.33 35.00 35.16 0.2M
2024-02-23 35.34 35.53 34.75 34.95 0.1M
2024-02-22 34.71 35.27 34.55 35.18 0.1M
2024-02-21 33.50 33.57 33.20 33.52 0.1M
2024-02-20 34.16 34.16 33.30 33.85 0.1M
2024-02-16 35.20 35.22 34.25 34.29 0.1M
2024-02-15 35.19 35.23 34.86 35.15 0.1M
2024-02-14 34.56 34.98 34.48 34.94 0.1M
2024-02-13 33.83 34.37 33.62 34.06 0.1M
2024-02-12 34.79 35.24 34.55 34.71 0.2M
2024-02-09 34.19 34.71 34.18 34.68 0.1M
2024-02-08 33.97 34.18 33.80 34.01 0.1M
2024-02-07 33.55 33.91 33.47 33.88 0.1M
2024-02-06 33.84 33.84 33.20 33.64 0.1M
2024-02-05 33.51 33.52 33.00 33.49 0.1M
2024-02-02 33.00 33.47 32.81 33.41 0.1M
2024-02-01 32.12 32.48 32.05 32.43 0.0M
2024-01-31 32.12 32.31 31.85 31.85 0.1M
2024-01-30 33.00 33.03 32.69 32.75 0.0M
2024-01-29 32.65 33.03 32.62 33.00 0.0M
2024-01-26 32.70 32.95 32.61 32.65 0.1M
2024-01-25 33.02 33.17 32.66 32.89 0.1M
2024-01-24 32.84 33.18 32.62 32.75 0.1M
2024-01-23 32.16 32.35 31.91 32.33 0.0M
2024-01-22 32.08 32.24 31.78 31.88 0.1M
2024-01-19 31.21 31.95 31.14 31.95 0.1M
2024-01-18 30.97 31.07 30.70 30.99 0.0M
2024-01-17 30.56 30.63 30.15 30.63 0.0M
2024-01-16 31.02 31.22 30.85 30.95 0.1M
2024-01-12 31.31 31.46 31.13 31.13 0.0M
2024-01-11 31.31 31.47 30.82 31.26 0.0M
2024-01-10 30.87 31.11 30.80 31.08 0.0M
2024-01-09 30.51 30.90 30.47 30.80 0.1M
2024-01-08 29.82 30.79 29.82 30.71 0.1M
2024-01-05 29.72 30.07 29.66 29.83 0.0M
2024-01-04 29.66 30.00 29.64 29.81 0.0M
2024-01-03 29.84 29.98 29.62 29.81 0.0M
2024-01-02 30.64 30.64 30.03 30.19 0.1M