Humilis US Focused Opportunities ETF (HIS)
NASDAQ: HIS · Real-Time Price · USD
26.67
+0.02 (0.08%)
At close: Aug 14, 2026, 4:00 PM EDT
26.59
-0.08 (-0.31%)
After-hours: Aug 14, 2026, 4:15 PM EDT
HIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 26.68 | 26.68 | 26.59 | 26.59 | 26.59 | -0.24% | 776 |
| Aug 13, 2026 | 26.74 | 26.74 | 26.59 | 26.65 | 26.65 | 0.56% | 6,232 |
| Aug 12, 2026 | 26.51 | 26.53 | 26.46 | 26.50 | 26.50 | -0.01% | 4,079 |
| Aug 11, 2026 | 26.74 | 26.74 | 26.49 | 26.51 | 26.51 | -0.51% | 2,917 |
| Aug 10, 2026 | 26.57 | 26.66 | 26.57 | 26.64 | 26.64 | 0.30% | 13,380 |
| Aug 7, 2026 | 26.50 | 26.57 | 26.50 | 26.56 | 26.56 | 0.79% | 6,075 |
| Aug 6, 2026 | 26.43 | 26.43 | 26.30 | 26.36 | 26.36 | -0.06% | 5,654 |
| Aug 5, 2026 | 26.53 | 26.56 | 26.36 | 26.37 | 26.37 | -0.26% | 3,036 |
| Aug 4, 2026 | 26.00 | 26.50 | 26.00 | 26.44 | 26.44 | 1.86% | 6,508 |
| Aug 3, 2026 | 25.59 | 25.96 | 25.59 | 25.96 | 25.96 | 1.54% | 16,953 |
| Jul 31, 2026 | 25.44 | 25.57 | 25.25 | 25.57 | 25.56 | 0.84% | 9,584 |
| Jul 30, 2026 | 25.05 | 25.38 | 25.01 | 25.35 | 25.35 | 2.27% | 7,133 |
| Jul 29, 2026 | 25.11 | 25.11 | 24.79 | 24.79 | 24.79 | -1.53% | 50,546 |
| Jul 28, 2026 | 24.98 | 25.26 | 24.97 | 25.17 | 25.17 | 0.53% | 11,981 |
| Jul 27, 2026 | 25.20 | 25.25 | 24.98 | 25.04 | 25.04 | 0.30% | 5,966 |
| Jul 24, 2026 | 25.04 | 25.15 | 24.96 | 24.97 | 24.97 | -0.08% | 8,338 |
| Jul 23, 2026 | 25.07 | 25.15 | 24.84 | 24.99 | 24.98 | -1.71% | 21,413 |
| Jul 22, 2026 | 25.47 | 25.48 | 25.40 | 25.42 | 25.42 | -0.18% | 9,595 |
| Jul 21, 2026 | 25.31 | 25.47 | 25.30 | 25.47 | 25.47 | 0.70% | 8,577 |
| Jul 20, 2026 | 25.39 | 25.52 | 25.29 | 25.29 | 25.29 | -0.26% | 4,249 |
| Jul 17, 2026 | 25.33 | 25.45 | 25.30 | 25.36 | 25.36 | -0.86% | 4,594 |
| Jul 16, 2026 | 25.84 | 25.84 | 25.50 | 25.58 | 25.58 | -0.61% | 7,079 |
| Jul 15, 2026 | 25.74 | 25.78 | 25.67 | 25.73 | 25.73 | 0.61% | 9,006 |
| Jul 14, 2026 | 25.42 | 25.59 | 25.42 | 25.58 | 25.58 | 0.83% | 9,261 |
| Jul 13, 2026 | 25.44 | 25.46 | 25.35 | 25.36 | 25.36 | -0.40% | 14,393 |
| Jul 10, 2026 | 25.55 | 25.57 | 25.37 | 25.47 | 25.47 | -0.08% | 11,368 |
| Jul 9, 2026 | 25.25 | 25.49 | 25.25 | 25.49 | 25.49 | 0.89% | 13,803 |
| Jul 8, 2026 | 25.19 | 25.26 | 25.11 | 25.26 | 25.26 | -0.70% | 13,798 |
| Jul 7, 2026 | 25.53 | 25.57 | 25.41 | 25.44 | 25.44 | -0.14% | 9,917 |
| Jul 6, 2026 | 25.37 | 25.50 | 25.37 | 25.48 | 25.48 | 0.83% | 6,458 |
| Jul 2, 2026 | 25.22 | 25.37 | 25.12 | 25.27 | 25.26 | 0.53% | 12,647 |
| Jul 1, 2026 | 25.04 | 25.26 | 25.02 | 25.13 | 25.13 | 0.33% | 7,072 |
| Jun 30, 2026 | 24.89 | 25.08 | 24.89 | 25.05 | 25.05 | 0.67% | 18,473 |
| Jun 29, 2026 | 24.91 | 24.96 | 24.76 | 24.88 | 24.88 | 0.81% | 36,195 |
| Jun 26, 2026 | 24.40 | 24.73 | 24.40 | 24.68 | 24.68 | 0.92% | 19,877 |
| Jun 25, 2026 | 24.74 | 24.74 | 24.45 | 24.46 | 24.46 | -0.93% | 18,815 |
| Jun 24, 2026 | 24.82 | 24.89 | 24.67 | 24.69 | 24.69 | -0.44% | 20,535 |
| Jun 23, 2026 | 24.70 | 24.91 | 24.70 | 24.80 | 24.80 | -0.82% | 18,167 |
| Jun 22, 2026 | 25.15 | 25.25 | 24.98 | 25.00 | 25.00 | -0.92% | 12,501 |
| Jun 18, 2026 | 25.22 | 25.25 | 25.08 | 25.23 | 25.23 | 0.90% | 18,475 |
| Jun 17, 2026 | 25.32 | 25.35 | 24.95 | 25.01 | 25.01 | -1.35% | 18,932 |
| Jun 16, 2026 | 25.43 | 25.45 | 25.35 | 25.35 | 25.35 | -0.51% | 27,567 |
| Jun 15, 2026 | 25.31 | 25.57 | 25.31 | 25.48 | 25.48 | 1.83% | 16,954 |
| Jun 12, 2026 | 25.02 | 25.05 | 24.83 | 25.02 | 25.02 | 0.38% | 41,714 |
| Jun 11, 2026 | 24.60 | 24.96 | 24.49 | 24.93 | 24.93 | 1.04% | 52,724 |
| Jun 10, 2026 | 24.86 | 25.01 | 24.66 | 24.67 | 24.67 | -1.45% | 76,038 |
| Jun 9, 2026 | 25.33 | 25.40 | 24.60 | 25.04 | 25.03 | -0.62% | 62,572 |
| Jun 8, 2026 | 25.26 | 25.38 | 25.19 | 25.19 | 25.19 | -0.13% | 56,035 |
| Jun 5, 2026 | 25.76 | 25.76 | 25.13 | 25.23 | 25.23 | -2.46% | 48,272 |
| Jun 4, 2026 | 25.67 | 25.88 | 25.67 | 25.86 | 25.86 | 0.63% | 39,176 |