Roundhill Humanoid Robotics ETF (HUMN)
BATS: HUMN · Real-Time Price · USD
31.15
+0.35 (1.14%)
At close: Oct 8, 2025, 4:00 PM EDT
31.50
+0.35 (1.12%)
After-hours: Oct 8, 2025, 6:39 PM EDT
HUMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 30.86 | 31.18 | 30.81 | 31.15 | - | 1.14% | 103,631 |
| Oct 7, 2025 | 31.11 | 31.28 | 30.65 | 30.80 | 30.80 | -1.00% | 43,577 |
| Oct 6, 2025 | 30.98 | 31.21 | 30.95 | 31.11 | 31.11 | 1.80% | 49,151 |
| Oct 3, 2025 | 30.61 | 30.63 | 30.29 | 30.56 | 30.56 | 0.23% | 27,517 |
| Oct 2, 2025 | 30.65 | 30.70 | 30.40 | 30.49 | 30.49 | 0.43% | 31,151 |
| Oct 1, 2025 | 30.01 | 30.39 | 29.97 | 30.36 | 30.36 | 0.93% | 37,866 |
| Sep 30, 2025 | 29.90 | 30.08 | 29.80 | 30.08 | 30.08 | 1.66% | 23,725 |
| Sep 29, 2025 | 29.69 | 29.77 | 29.53 | 29.59 | 29.59 | 0.96% | 111,406 |
| Sep 26, 2025 | 29.12 | 29.53 | 28.97 | 29.31 | 29.31 | -0.95% | 19,825 |
| Sep 25, 2025 | 29.48 | 29.70 | 29.32 | 29.59 | 29.59 | 0.85% | 98,686 |
| Sep 24, 2025 | 29.49 | 29.53 | 29.33 | 29.34 | 29.34 | -0.71% | 20,869 |
| Sep 23, 2025 | 29.93 | 29.93 | 29.50 | 29.55 | 29.55 | -1.76% | 69,965 |
| Sep 22, 2025 | 29.75 | 30.54 | 29.72 | 30.08 | 30.08 | 2.29% | 54,328 |
| Sep 19, 2025 | 29.42 | 29.48 | 29.30 | 29.41 | 29.41 | - | 52,286 |
| Sep 18, 2025 | 29.29 | 29.49 | 29.21 | 29.41 | 29.41 | 1.22% | 54,299 |
| Sep 17, 2025 | 28.96 | 29.16 | 28.81 | 29.05 | 29.05 | 1.18% | 100,552 |
| Sep 16, 2025 | 28.57 | 28.75 | 28.50 | 28.71 | 28.71 | 1.32% | 111,892 |
| Sep 15, 2025 | 28.36 | 28.44 | 28.25 | 28.34 | 28.34 | 1.12% | 120,180 |
| Sep 12, 2025 | 27.87 | 28.08 | 27.81 | 28.02 | 28.02 | 0.76% | 93,878 |
| Sep 11, 2025 | 27.46 | 27.81 | 27.32 | 27.81 | 27.81 | 2.39% | 127,204 |
| Sep 10, 2025 | 27.30 | 27.31 | 27.12 | 27.16 | 27.16 | -0.18% | 51,963 |
| Sep 9, 2025 | 27.22 | 27.27 | 27.07 | 27.21 | 27.21 | -0.66% | 36,967 |
| Sep 8, 2025 | 27.39 | 27.40 | 27.29 | 27.39 | 27.39 | 2.58% | 33,604 |
| Sep 5, 2025 | 26.91 | 26.99 | 26.67 | 26.70 | 26.70 | 0.85% | 14,601 |
| Sep 4, 2025 | 26.34 | 26.48 | 26.22 | 26.48 | 26.48 | -0.62% | 7,246 |
| Sep 3, 2025 | 26.72 | 26.73 | 26.55 | 26.64 | 26.64 | -0.25% | 15,028 |
| Sep 2, 2025 | 26.57 | 26.71 | 26.48 | 26.71 | 26.71 | 0.06% | 17,177 |
| Aug 29, 2025 | 27.02 | 27.02 | 26.66 | 26.69 | 26.69 | -2.09% | 21,602 |
| Aug 28, 2025 | 27.24 | 27.27 | 27.17 | 27.26 | 27.26 | 0.58% | 11,666 |
| Aug 27, 2025 | 27.14 | 27.24 | 27.04 | 27.10 | 27.10 | -1.34% | 13,715 |
| Aug 26, 2025 | 27.30 | 27.47 | 27.30 | 27.47 | 27.47 | 0.81% | 12,569 |
| Aug 25, 2025 | 27.32 | 27.34 | 27.21 | 27.25 | 27.25 | 0.17% | 17,400 |
| Aug 22, 2025 | 26.63 | 27.26 | 26.63 | 27.21 | 27.21 | 3.96% | 10,419 |
| Aug 21, 2025 | 26.14 | 26.28 | 26.14 | 26.17 | 26.17 | 0.01% | 8,763 |
| Aug 20, 2025 | 26.21 | 26.21 | 25.84 | 26.17 | 26.17 | -1.08% | 8,271 |
| Aug 19, 2025 | 26.84 | 26.84 | 26.45 | 26.45 | 26.45 | -1.45% | 15,223 |
| Aug 18, 2025 | 26.90 | 26.90 | 26.76 | 26.84 | 26.84 | 0.45% | 23,557 |
| Aug 15, 2025 | 26.89 | 26.89 | 26.68 | 26.72 | 26.72 | 0.60% | 16,736 |
| Aug 14, 2025 | 26.51 | 26.60 | 26.40 | 26.56 | 26.56 | -1.04% | 9,741 |
| Aug 13, 2025 | 26.75 | 26.84 | 26.66 | 26.84 | 26.84 | 0.86% | 20,541 |
| Aug 12, 2025 | 26.55 | 26.61 | 26.30 | 26.61 | 26.61 | 1.04% | 21,661 |
| Aug 11, 2025 | 26.30 | 26.52 | 26.30 | 26.34 | 26.34 | 0.65% | 35,234 |
| Aug 8, 2025 | 26.07 | 26.22 | 26.07 | 26.17 | 26.17 | 0.71% | 9,019 |
| Aug 7, 2025 | 26.06 | 26.07 | 25.84 | 25.98 | 25.98 | 0.12% | 7,666 |
| Aug 6, 2025 | 26.00 | 26.10 | 25.86 | 25.95 | 25.95 | 0.12% | 22,045 |
| Aug 5, 2025 | 25.94 | 26.04 | 25.79 | 25.92 | 25.92 | 0.03% | 7,378 |
| Aug 4, 2025 | 25.78 | 25.91 | 25.72 | 25.91 | 25.91 | 3.04% | 19,372 |
| Aug 1, 2025 | 25.20 | 25.23 | 24.87 | 25.15 | 25.15 | -0.73% | 14,153 |
| Jul 31, 2025 | 25.65 | 25.70 | 25.28 | 25.33 | 25.33 | -1.27% | 16,550 |
| Jul 30, 2025 | 25.71 | 25.75 | 25.46 | 25.66 | 25.66 | -0.22% | 12,859 |