Humilis US Focused Opportunities ETF (HIS)
NASDAQ: HIS · Real-Time Price · USD
26.47
-0.03 (-0.10%)
Sep 22, 2026, 4:00 PM EDT - Market closed
HIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.66 | 26.71 | 26.42 | 26.47 | 26.47 | -0.11% | 55,463 |
| Sep 21, 2026 | 26.26 | 26.52 | 26.20 | 26.50 | 26.50 | 1.54% | 252,906 |
| Sep 18, 2026 | 26.16 | 26.16 | 25.94 | 26.10 | 26.10 | -0.09% | 98,357 |
| Sep 17, 2026 | 26.16 | 26.16 | 25.96 | 26.12 | 26.12 | 1.35% | 571,757 |
| Sep 16, 2026 | 26.00 | 26.07 | 25.72 | 25.78 | 25.78 | -0.57% | 45,760 |
| Sep 15, 2026 | 26.05 | 26.05 | 25.88 | 25.92 | 25.92 | -0.56% | 53,322 |
| Sep 14, 2026 | 25.86 | 26.14 | 25.86 | 26.07 | 26.07 | 0.26% | 32,304 |
| Sep 11, 2026 | 26.11 | 26.11 | 26.00 | 26.00 | 26.00 | 0.57% | 386,339 |
| Sep 10, 2026 | 25.77 | 25.89 | 25.77 | 25.85 | 25.85 | -0.32% | 42,064 |
| Sep 9, 2026 | 26.05 | 26.05 | 25.88 | 25.94 | 25.94 | -0.57% | 40,093 |
| Sep 8, 2026 | 26.11 | 26.15 | 26.01 | 26.08 | 26.08 | -0.41% | 36,539 |
| Sep 4, 2026 | 26.39 | 26.39 | 26.15 | 26.19 | 26.19 | -0.70% | 126,897 |
| Sep 3, 2026 | 26.25 | 26.40 | 26.22 | 26.38 | 26.38 | 1.21% | 39,826 |
| Sep 2, 2026 | 26.12 | 26.13 | 25.99 | 26.06 | 26.06 | -0.01% | 30,977 |
| Sep 1, 2026 | 26.16 | 26.19 | 26.00 | 26.06 | 26.06 | -0.94% | 45,079 |
| Aug 31, 2026 | 26.24 | 26.33 | 26.23 | 26.31 | 26.31 | -0.40% | 66,302 |
| Aug 28, 2026 | 26.44 | 26.58 | 26.35 | 26.42 | 26.42 | 0.04% | 26,013 |
| Aug 27, 2026 | 26.33 | 26.43 | 26.32 | 26.41 | 26.41 | 0.94% | 19,027 |
| Aug 26, 2026 | 26.21 | 26.23 | 26.11 | 26.16 | 26.16 | -0.19% | 19,877 |
| Aug 25, 2026 | 26.29 | 26.29 | 26.15 | 26.21 | 26.21 | 0.35% | 22,386 |
| Aug 24, 2026 | 26.19 | 26.19 | 26.08 | 26.12 | 26.12 | -0.12% | 8,910 |
| Aug 21, 2026 | 26.07 | 26.19 | 26.07 | 26.15 | 26.15 | 0.68% | 6,920 |
| Aug 20, 2026 | 26.14 | 26.16 | 25.97 | 25.97 | 25.97 | -1.11% | 5,538 |
| Aug 19, 2026 | 26.34 | 26.39 | 26.27 | 26.27 | 26.27 | -0.23% | 6,239 |
| Aug 18, 2026 | 26.30 | 26.38 | 26.30 | 26.33 | 26.33 | -0.27% | 13,736 |
| Aug 17, 2026 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | -0.72% | 3,270 |
| 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 |