Roundhill Humanoid Robotics ETF (HUMN)
BATS: HUMN · Real-Time Price · USD
30.67
-0.53 (-1.70%)
Oct 30, 2025, 10:36 AM EDT - Market open

HUMN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202531.1431.3030.9431.2031.201.27%54,937
Oct 28, 202530.8530.9030.7230.8130.81-0.68%113,575
Oct 27, 202530.9031.1630.7231.0231.022.14%54,696
Oct 24, 202530.2230.4630.2230.3730.372.36%30,720
Oct 23, 202529.1929.7929.1529.6729.670.47%15,549
Oct 22, 202529.8529.9129.2529.5329.53-1.17%22,721
Oct 21, 202529.8630.0529.6829.8829.88-0.57%96,500
Oct 20, 202529.8130.0529.8130.0530.053.05%31,070
Oct 17, 202529.0729.2028.9229.1629.16-1.05%28,080
Oct 16, 202529.9629.9629.3729.4729.47-1.04%46,386
Oct 15, 202529.9430.0729.4529.7829.781.60%37,389
Oct 14, 202529.0229.5028.7929.3129.31-1.81%573,574
Oct 13, 202529.5029.9229.4729.8529.853.29%72,767
Oct 10, 202530.3130.4828.8428.9028.90-5.62%223,292
Oct 9, 202531.1531.1530.4530.6230.62-1.70%132,822
Oct 8, 202530.8631.1830.8131.1531.151.14%103,703
Oct 7, 202531.1131.2830.6530.8030.80-1.00%43,577
Oct 6, 202530.9831.2130.9531.1131.111.80%49,151
Oct 3, 202530.6130.6330.2930.5630.560.23%27,517
Oct 2, 202530.6530.7030.4030.4930.490.43%31,151
Oct 1, 202530.0130.3929.9730.3630.360.93%37,866
Sep 30, 202529.9030.0829.8030.0830.081.66%23,725
Sep 29, 202529.6929.7729.5329.5929.590.96%111,406
Sep 26, 202529.1229.5328.9729.3129.31-0.95%19,825
Sep 25, 202529.4829.7029.3229.5929.590.85%98,686
Sep 24, 202529.4929.5329.3329.3429.34-0.71%20,869
Sep 23, 202529.9329.9329.5029.5529.55-1.76%69,965
Sep 22, 202529.7530.5429.7230.0830.082.29%54,328
Sep 19, 202529.4229.4829.3029.4129.41-52,286
Sep 18, 202529.2929.4929.2129.4129.411.22%54,299
Sep 17, 202528.9629.1628.8129.0529.051.18%100,552
Sep 16, 202528.5728.7528.5028.7128.711.32%111,892
Sep 15, 202528.3628.4428.2528.3428.341.12%120,180
Sep 12, 202527.8728.0827.8128.0228.020.76%93,878
Sep 11, 202527.4627.8127.3227.8127.812.39%127,204
Sep 10, 202527.3027.3127.1227.1627.16-0.18%51,963
Sep 9, 202527.2227.2727.0727.2127.21-0.66%36,967
Sep 8, 202527.3927.4027.2927.3927.392.58%33,604
Sep 5, 202526.9126.9926.6726.7026.700.85%14,601
Sep 4, 202526.3426.4826.2226.4826.48-0.62%7,246
Sep 3, 202526.7226.7326.5526.6426.64-0.25%15,028
Sep 2, 202526.5726.7126.4826.7126.710.06%17,177
Aug 29, 202527.0227.0226.6626.6926.69-2.09%21,602
Aug 28, 202527.2427.2727.1727.2627.260.58%11,666
Aug 27, 202527.1427.2427.0427.1027.10-1.34%13,715
Aug 26, 202527.3027.4727.3027.4727.470.81%12,569
Aug 25, 202527.3227.3427.2127.2527.250.17%17,400
Aug 22, 202526.6327.2626.6327.2127.213.96%10,419
Aug 21, 202526.1426.2826.1426.1726.170.01%8,763
Aug 20, 202526.2126.2125.8426.1726.17-1.08%8,271