Skip to main content
logo
Humilis US Focused Opportunities ETF (HIS)
NASDAQ: HIS · Real-Time Price · USD
25.05
+0.17 (0.68%)
Jun 30, 2026, 4:00 PM EDT - Market closed

HIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202624.8925.0824.8925.0525.050.67%18,473
Jun 29, 202624.9124.9624.7624.8824.880.81%36,195
Jun 26, 202624.4024.7324.4024.6824.680.92%19,877
Jun 25, 202624.7424.7424.4524.4624.46-0.93%18,815
Jun 24, 202624.8224.8924.6724.6924.69-0.44%20,535
Jun 23, 202624.7024.9124.7024.8024.80-0.82%18,167
Jun 22, 202625.1525.2524.9825.0025.00-0.92%12,501
Jun 18, 202625.2225.2525.0825.2325.230.90%18,475
Jun 17, 202625.3225.3524.9525.0125.01-1.35%18,932
Jun 16, 202625.4325.4525.3525.3525.35-0.51%27,567
Jun 15, 202625.3125.5725.3125.4825.481.83%16,954
Jun 12, 202625.0225.0524.8325.0225.020.38%41,714
Jun 11, 202624.6024.9624.4924.9324.931.04%52,724
Jun 10, 202624.8625.0124.6624.6724.67-1.45%76,038
Jun 9, 202625.3325.4024.6025.0425.03-0.62%62,572
Jun 8, 202625.2625.3825.1925.1925.19-0.13%56,035
Jun 5, 202625.7625.7625.1325.2325.23-2.46%48,272
Jun 4, 202625.6725.8825.6725.8625.860.63%39,176
Jun 3, 202625.8825.9425.6625.7025.70-1.20%49,517
Jun 2, 202625.9826.0525.9326.0126.01-0.43%59,337
Jun 1, 202625.9326.2025.8826.1226.120.78%54,158
May 29, 202625.8025.9325.7925.9225.920.78%30,757
May 28, 202625.4025.7525.4025.7225.721.34%36,958
May 27, 202625.3325.4325.3225.3825.38-0.17%48,775
May 26, 202625.4825.4825.3425.4225.420.28%77,245
May 22, 202625.4125.4725.3125.3525.350.40%79,168
May 21, 202625.0325.3324.9925.2525.250.40%121,612
May 20, 202624.8725.1724.8525.1525.151.28%191,045