Humilis US Focused Opportunities ETF (HIS)
NASDAQ: HIS · Real-Time Price · USD
26.64
+0.16 (0.59%)
At close: Oct 15, 2026, 4:00 PM EDT
26.64
0.00 (0.01%)
After-hours: Oct 15, 2026, 7:30 PM EDT
HIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 26.43 | 26.66 | 26.39 | 26.64 | 26.64 | 0.59% | 138,080 |
| Oct 14, 2026 | 26.68 | 26.73 | 26.42 | 26.48 | 26.48 | -1.24% | 225,070 |
| Oct 13, 2026 | 26.91 | 26.91 | 26.78 | 26.81 | 26.81 | -0.22% | 86,119 |
| Oct 12, 2026 | 26.82 | 26.92 | 26.77 | 26.87 | 26.87 | 0.05% | 43,202 |
| Oct 9, 2026 | 26.65 | 26.87 | 26.65 | 26.86 | 26.86 | 0.97% | 59,555 |
| Oct 8, 2026 | 26.72 | 26.73 | 26.50 | 26.60 | 26.60 | -0.64% | 65,315 |
| Oct 7, 2026 | 26.70 | 26.77 | 26.61 | 26.77 | 26.77 | -0.03% | 103,876 |
| Oct 6, 2026 | 26.93 | 26.93 | 26.70 | 26.78 | 26.78 | 1.04% | 180,529 |
| Oct 5, 2026 | 26.40 | 26.58 | 26.40 | 26.50 | 26.50 | 0.62% | 397,688 |
| Oct 2, 2026 | 26.39 | 26.42 | 26.26 | 26.34 | 26.34 | 0.99% | 87,708 |
| Oct 1, 2026 | 26.25 | 26.25 | 25.95 | 26.08 | 26.08 | -0.34% | 383,900 |
| Sep 30, 2026 | 26.28 | 26.37 | 26.17 | 26.17 | 26.17 | 0.01% | 343,008 |
| Sep 29, 2026 | 26.28 | 26.28 | 26.11 | 26.17 | 26.17 | -0.27% | 61,392 |
| Sep 28, 2026 | 26.28 | 26.35 | 26.22 | 26.24 | 26.24 | -0.64% | 304,302 |
| Sep 25, 2026 | 26.34 | 26.42 | 26.21 | 26.42 | 26.41 | 0.49% | 222,305 |
| Sep 24, 2026 | 26.17 | 26.31 | 26.12 | 26.29 | 26.28 | 0.06% | 412,598 |
| Sep 23, 2026 | 26.50 | 26.50 | 26.23 | 26.28 | 26.26 | -0.74% | 199,982 |
| Sep 22, 2026 | 26.66 | 26.71 | 26.42 | 26.47 | 26.46 | -0.11% | 55,463 |
| Sep 21, 2026 | 26.26 | 26.52 | 26.20 | 26.50 | 26.49 | 1.54% | 252,906 |
| Sep 18, 2026 | 26.16 | 26.16 | 25.94 | 26.10 | 26.09 | -0.09% | 98,357 |
| Sep 17, 2026 | 26.16 | 26.16 | 25.96 | 26.12 | 26.11 | 1.35% | 571,757 |
| Sep 16, 2026 | 26.00 | 26.07 | 25.72 | 25.78 | 25.76 | -0.57% | 45,760 |
| Sep 15, 2026 | 26.05 | 26.05 | 25.88 | 25.92 | 25.91 | -0.56% | 53,322 |
| Sep 14, 2026 | 25.86 | 26.14 | 25.86 | 26.07 | 26.06 | 0.26% | 32,304 |
| Sep 11, 2026 | 26.11 | 26.11 | 26.00 | 26.00 | 25.99 | 0.57% | 386,339 |
| Sep 10, 2026 | 25.77 | 25.89 | 25.77 | 25.85 | 25.84 | -0.32% | 42,064 |
| Sep 9, 2026 | 26.05 | 26.05 | 25.88 | 25.94 | 25.92 | -0.57% | 40,093 |
| Sep 8, 2026 | 26.11 | 26.15 | 26.01 | 26.08 | 26.07 | -0.41% | 36,539 |
| Sep 4, 2026 | 26.39 | 26.39 | 26.15 | 26.19 | 26.18 | -0.70% | 126,897 |
| Sep 3, 2026 | 26.25 | 26.40 | 26.22 | 26.38 | 26.36 | 1.21% | 39,826 |
| Sep 2, 2026 | 26.12 | 26.13 | 25.99 | 26.06 | 26.05 | -0.01% | 30,977 |
| Sep 1, 2026 | 26.16 | 26.19 | 26.00 | 26.06 | 26.05 | -0.94% | 45,079 |
| Aug 31, 2026 | 26.24 | 26.33 | 26.23 | 26.31 | 26.30 | -0.40% | 66,302 |
| Aug 28, 2026 | 26.44 | 26.58 | 26.35 | 26.42 | 26.40 | 0.04% | 26,013 |
| Aug 27, 2026 | 26.33 | 26.43 | 26.32 | 26.41 | 26.39 | 0.94% | 19,027 |
| Aug 26, 2026 | 26.21 | 26.23 | 26.11 | 26.16 | 26.15 | -0.19% | 19,877 |
| Aug 25, 2026 | 26.29 | 26.29 | 26.15 | 26.21 | 26.20 | 0.35% | 22,386 |
| Aug 24, 2026 | 26.19 | 26.19 | 26.08 | 26.12 | 26.11 | -0.12% | 8,910 |
| Aug 21, 2026 | 26.07 | 26.19 | 26.07 | 26.15 | 26.14 | 0.68% | 6,920 |
| Aug 20, 2026 | 26.14 | 26.16 | 25.97 | 25.97 | 25.96 | -1.11% | 5,538 |
| Aug 19, 2026 | 26.34 | 26.39 | 26.27 | 26.27 | 26.25 | -0.23% | 6,239 |
| Aug 18, 2026 | 26.30 | 26.38 | 26.30 | 26.33 | 26.31 | -0.27% | 13,736 |
| Aug 17, 2026 | 26.50 | 26.50 | 26.40 | 26.40 | 26.38 | -0.72% | 3,270 |
| Aug 14, 2026 | 26.68 | 26.68 | 26.59 | 26.59 | 26.57 | -0.24% | 776 |
| Aug 13, 2026 | 26.74 | 26.74 | 26.59 | 26.65 | 26.64 | 0.56% | 6,232 |
| Aug 12, 2026 | 26.51 | 26.53 | 26.46 | 26.50 | 26.49 | -0.01% | 4,079 |
| Aug 11, 2026 | 26.74 | 26.74 | 26.49 | 26.51 | 26.49 | -0.51% | 2,917 |
| Aug 10, 2026 | 26.57 | 26.66 | 26.57 | 26.64 | 26.63 | 0.30% | 13,380 |
| Aug 7, 2026 | 26.50 | 26.57 | 26.50 | 26.56 | 26.55 | 0.79% | 6,075 |
| Aug 6, 2026 | 26.43 | 26.43 | 26.30 | 26.36 | 26.34 | -0.06% | 5,654 |