Roundhill Humanoid Robotics ETF (HUMN)
BATS: HUMN · Real-Time Price · USD
30.97
+0.32 (1.04%)
At close: Jan 9, 2026, 4:00 PM EST
30.95
-0.03 (-0.08%)
After-hours: Jan 9, 2026, 8:00 PM EST
HUMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.70 | 31.00 | 30.70 | 30.97 | 30.97 | 1.04% | 5,197 |
| Jan 8, 2026 | 30.88 | 30.88 | 30.40 | 30.65 | 30.65 | -0.39% | 12,220 |
| Jan 7, 2026 | 30.73 | 30.86 | 30.71 | 30.77 | 30.77 | 0.13% | 14,911 |
| Jan 6, 2026 | 30.70 | 30.79 | 30.60 | 30.73 | 30.73 | 0.52% | 83,653 |
| Jan 5, 2026 | 30.53 | 30.69 | 30.37 | 30.57 | 30.57 | 0.30% | 24,021 |
| Jan 2, 2026 | 30.45 | 30.55 | 30.22 | 30.48 | 30.48 | 2.08% | 56,440 |
| Dec 31, 2025 | 30.06 | 30.06 | 29.81 | 29.86 | 29.86 | -0.80% | 14,088 |
| Dec 30, 2025 | 30.11 | 30.38 | 30.10 | 30.10 | 30.10 | 1.24% | 83,346 |
| Dec 29, 2025 | 29.52 | 29.83 | 29.52 | 29.73 | 29.51 | 0.61% | 28,956 |
| Dec 26, 2025 | 29.50 | 29.59 | 29.42 | 29.55 | 29.34 | 0.51% | 32,949 |
| Dec 24, 2025 | 29.47 | 29.47 | 29.35 | 29.40 | 29.19 | 0.17% | 12,259 |
| Dec 23, 2025 | 29.37 | 29.43 | 29.18 | 29.35 | 29.14 | -0.47% | 58,910 |
| Dec 22, 2025 | 29.50 | 29.55 | 29.41 | 29.49 | 29.28 | 0.92% | 37,186 |
| Dec 19, 2025 | 29.07 | 29.22 | 29.01 | 29.22 | 29.01 | 2.42% | 47,247 |
| Dec 18, 2025 | 28.64 | 28.80 | 28.46 | 28.53 | 28.32 | 0.81% | 18,794 |
| Dec 17, 2025 | 29.01 | 29.04 | 28.30 | 28.30 | 28.09 | -2.58% | 47,980 |
| Dec 16, 2025 | 29.06 | 29.18 | 28.85 | 29.05 | 28.84 | -1.69% | 53,103 |
| Dec 15, 2025 | 29.77 | 29.83 | 29.46 | 29.55 | 29.34 | 0.44% | 160,112 |
| Dec 12, 2025 | 29.82 | 29.97 | 29.27 | 29.42 | 29.21 | -0.78% | 48,735 |
| Dec 11, 2025 | 29.62 | 29.70 | 29.36 | 29.65 | 29.43 | -1.17% | 33,140 |
| Dec 10, 2025 | 29.53 | 30.06 | 29.53 | 30.00 | 29.78 | 1.94% | 27,825 |
| Dec 9, 2025 | 29.40 | 29.56 | 29.37 | 29.43 | 29.22 | -0.64% | 27,697 |
| Dec 8, 2025 | 29.67 | 29.67 | 29.46 | 29.62 | 29.41 | -0.20% | 30,629 |
| Dec 5, 2025 | 29.68 | 29.78 | 29.56 | 29.68 | 29.46 | 0.75% | 52,274 |
| Dec 4, 2025 | 29.31 | 29.46 | 29.21 | 29.46 | 29.25 | 4.28% | 96,830 |
| Dec 3, 2025 | 28.04 | 28.31 | 28.03 | 28.25 | 28.05 | 0.53% | 56,135 |
| Dec 2, 2025 | 28.20 | 28.25 | 27.94 | 28.10 | 27.90 | -0.04% | 78,774 |
| Dec 1, 2025 | 28.06 | 28.19 | 28.01 | 28.11 | 27.91 | -0.64% | 38,889 |
| Nov 28, 2025 | 28.13 | 28.40 | 28.12 | 28.29 | 28.08 | 2.95% | 37,372 |
| Nov 26, 2025 | 27.47 | 27.61 | 27.32 | 27.48 | 27.28 | 0.81% | 22,446 |
| Nov 25, 2025 | 27.05 | 27.36 | 26.80 | 27.26 | 27.06 | 0.04% | 49,976 |
| Nov 24, 2025 | 26.81 | 27.30 | 26.76 | 27.25 | 27.05 | 2.64% | 74,283 |
| Nov 21, 2025 | 26.48 | 26.80 | 26.10 | 26.55 | 26.36 | 0.15% | 127,097 |
| Nov 20, 2025 | 27.75 | 27.85 | 26.51 | 26.51 | 26.32 | -2.86% | 194,447 |
| Nov 19, 2025 | 27.39 | 27.68 | 27.18 | 27.29 | 27.09 | -0.62% | 84,642 |
| Nov 18, 2025 | 27.59 | 27.76 | 27.27 | 27.46 | 27.26 | -1.75% | 88,954 |
| Nov 17, 2025 | 28.37 | 28.52 | 27.88 | 27.95 | 27.75 | -2.48% | 94,548 |
| Nov 14, 2025 | 28.29 | 28.95 | 28.08 | 28.66 | 28.45 | -1.24% | 221,674 |
| Nov 13, 2025 | 29.62 | 29.62 | 28.85 | 29.02 | 28.81 | -2.36% | 67,365 |
| Nov 12, 2025 | 30.02 | 30.02 | 29.60 | 29.72 | 29.50 | -1.03% | 139,976 |
| Nov 11, 2025 | 30.05 | 30.05 | 29.73 | 30.03 | 29.81 | 0.23% | 48,135 |
| Nov 10, 2025 | 29.84 | 30.07 | 29.61 | 29.96 | 29.74 | 3.27% | 57,205 |
| Nov 7, 2025 | 29.30 | 29.30 | 28.60 | 29.01 | 28.80 | -2.63% | 124,409 |
| Nov 6, 2025 | 30.28 | 30.50 | 29.59 | 29.80 | 29.58 | -2.28% | 70,498 |
| Nov 5, 2025 | 30.50 | 30.70 | 30.27 | 30.49 | 30.27 | 0.03% | 48,324 |
| Nov 4, 2025 | 30.80 | 31.15 | 30.42 | 30.48 | 30.26 | -4.18% | 101,465 |
| Nov 3, 2025 | 31.77 | 31.81 | 31.48 | 31.81 | 31.58 | 1.73% | 90,480 |
| Oct 31, 2025 | 31.60 | 31.60 | 31.00 | 31.27 | 31.04 | 2.27% | 54,538 |
| Oct 30, 2025 | 30.92 | 30.92 | 30.49 | 30.58 | 30.35 | -2.00% | 49,412 |
| Oct 29, 2025 | 31.14 | 31.30 | 30.94 | 31.20 | 30.97 | 1.27% | 54,937 |