Roundhill Humanoid Robotics ETF (HUMN)
BATS: HUMN · Real-Time Price · USD
30.45
+1.80 (6.28%)
At close: Apr 8, 2026, 4:00 PM EDT
30.52
+0.07 (0.23%)
After-hours: Apr 8, 2026, 8:00 PM EDT
HUMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 30.21 | 30.81 | 30.21 | 30.45 | 30.45 | 6.28% | 37,949 |
| Apr 7, 2026 | 28.51 | 29.59 | 28.20 | 28.65 | 28.65 | -0.24% | 39,399 |
| Apr 6, 2026 | 28.69 | 28.99 | 28.63 | 28.72 | 28.72 | - | 18,528 |
| Apr 2, 2026 | 28.16 | 28.78 | 28.06 | 28.72 | 28.72 | -1.48% | 5,704 |
| Apr 1, 2026 | 28.75 | 29.37 | 28.75 | 29.15 | 29.15 | 3.35% | 12,313 |
| Mar 31, 2026 | 27.40 | 28.21 | 27.22 | 28.21 | 28.21 | 3.73% | 10,311 |
| Mar 30, 2026 | 28.49 | 28.49 | 27.09 | 27.19 | 27.19 | -2.02% | 21,763 |
| Mar 27, 2026 | 28.35 | 28.35 | 27.69 | 27.75 | 27.75 | -2.12% | 6,041 |
| Mar 26, 2026 | 28.88 | 29.00 | 28.35 | 28.35 | 28.35 | -4.06% | 23,304 |
| Mar 25, 2026 | 29.59 | 29.74 | 29.43 | 29.55 | 29.55 | 1.55% | 23,007 |
| Mar 24, 2026 | 29.00 | 29.40 | 28.95 | 29.10 | 29.10 | -1.32% | 43,416 |
| Mar 23, 2026 | 29.29 | 29.95 | 29.24 | 29.49 | 29.49 | 2.54% | 148,506 |
| Mar 20, 2026 | 29.68 | 30.24 | 28.67 | 28.76 | 28.76 | -4.42% | 38,820 |
| Mar 19, 2026 | 29.69 | 30.29 | 29.50 | 30.09 | 30.09 | -0.23% | 41,860 |
| Mar 18, 2026 | 30.67 | 30.74 | 30.16 | 30.16 | 30.16 | -1.95% | 32,259 |
| Mar 17, 2026 | 30.94 | 30.94 | 30.61 | 30.76 | 30.76 | 0.20% | 20,911 |
| Mar 16, 2026 | 30.61 | 30.85 | 30.55 | 30.70 | 30.70 | 1.86% | 31,629 |
| Mar 13, 2026 | 30.79 | 31.00 | 30.13 | 30.14 | 30.14 | -1.70% | 53,659 |
| Mar 12, 2026 | 31.12 | 31.19 | 30.56 | 30.66 | 30.66 | -1.98% | 47,935 |
| Mar 11, 2026 | 31.23 | 31.62 | 31.13 | 31.28 | 31.28 | -0.13% | 10,256 |
| Mar 10, 2026 | 31.34 | 31.92 | 31.23 | 31.32 | 31.32 | 1.20% | 51,639 |
| Mar 9, 2026 | 30.21 | 30.96 | 29.80 | 30.95 | 30.95 | 0.52% | 54,294 |
| Mar 6, 2026 | 30.64 | 31.07 | 30.55 | 30.79 | 30.79 | -1.03% | 34,876 |
| Mar 5, 2026 | 31.28 | 31.56 | 30.67 | 31.11 | 31.11 | -1.39% | 32,670 |
| Mar 4, 2026 | 31.35 | 31.67 | 31.08 | 31.55 | 31.55 | 1.58% | 59,044 |
| Mar 3, 2026 | 31.61 | 31.61 | 30.41 | 31.06 | 31.06 | -5.91% | 113,350 |
| Mar 2, 2026 | 32.63 | 33.22 | 32.41 | 33.01 | 33.01 | -1.76% | 63,408 |
| Feb 27, 2026 | 33.61 | 33.68 | 33.43 | 33.60 | 33.60 | -0.56% | 49,704 |
| Feb 26, 2026 | 34.20 | 34.20 | 33.44 | 33.79 | 33.79 | -0.79% | 30,072 |
| Feb 25, 2026 | 33.90 | 34.06 | 33.83 | 34.06 | 34.06 | 1.46% | 26,343 |
| Feb 24, 2026 | 33.26 | 33.62 | 33.01 | 33.57 | 33.57 | 0.48% | 45,696 |
| Feb 23, 2026 | 33.81 | 33.81 | 33.31 | 33.41 | 33.41 | -2.20% | 46,016 |
| Feb 20, 2026 | 33.56 | 34.17 | 33.43 | 34.16 | 34.16 | 3.36% | 88,645 |
| Feb 19, 2026 | 32.84 | 33.07 | 32.76 | 33.05 | 33.05 | 0.70% | 30,332 |
| Feb 18, 2026 | 32.84 | 33.13 | 32.76 | 32.82 | 32.82 | 0.03% | 27,237 |
| Feb 17, 2026 | 32.77 | 33.00 | 32.32 | 32.81 | 32.81 | -0.67% | 27,783 |
| Feb 13, 2026 | 32.75 | 33.14 | 32.61 | 33.03 | 33.03 | 1.19% | 33,294 |
| Feb 12, 2026 | 33.14 | 33.35 | 32.47 | 32.64 | 32.64 | -1.15% | 41,647 |
| Feb 11, 2026 | 32.92 | 33.06 | 32.64 | 33.02 | 33.02 | 1.35% | 40,135 |
| Feb 10, 2026 | 32.51 | 32.77 | 32.46 | 32.58 | 32.58 | 0.37% | 30,227 |
| Feb 9, 2026 | 31.97 | 32.54 | 31.95 | 32.46 | 32.46 | 1.56% | 34,316 |
| Feb 6, 2026 | 31.14 | 31.99 | 31.10 | 31.96 | 31.96 | 3.03% | 62,374 |
| Feb 5, 2026 | 31.12 | 31.50 | 30.72 | 31.02 | 31.02 | -1.46% | 87,810 |
| Feb 4, 2026 | 32.24 | 32.24 | 31.23 | 31.48 | 31.48 | -2.08% | 62,723 |
| Feb 3, 2026 | 32.28 | 32.29 | 31.73 | 32.15 | 32.15 | 1.10% | 62,229 |
| Feb 2, 2026 | 31.78 | 31.97 | 31.70 | 31.80 | 31.80 | -1.55% | 67,581 |
| Jan 30, 2026 | 32.91 | 33.00 | 32.24 | 32.30 | 32.30 | -2.59% | 66,048 |
| Jan 29, 2026 | 33.40 | 33.40 | 32.55 | 33.16 | 33.16 | 0.73% | 61,134 |
| Jan 28, 2026 | 33.00 | 33.11 | 32.73 | 32.92 | 32.92 | -0.20% | 61,238 |
| Jan 27, 2026 | 32.89 | 33.04 | 32.76 | 32.99 | 32.99 | 0.93% | 30,897 |