Roundhill Humanoid Robotics ETF (HUMN)
BATS: HUMN · Real-Time Price · USD
26.53
-0.31 (-1.15%)
Aug 14, 2025, 3:03 PM - Market open
HUMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.51 | 26.60 | 26.40 | 26.54 | - | -1.12% | 8,733 |
| 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 |
| Jul 29, 2025 | 26.03 | 26.03 | 25.58 | 25.72 | 25.72 | -1.17% | 10,646 |
| Jul 28, 2025 | 26.01 | 26.04 | 25.75 | 26.02 | 26.02 | -0.52% | 18,686 |
| Jul 25, 2025 | 26.03 | 26.19 | 25.91 | 26.16 | 26.16 | 0.79% | 9,202 |
| Jul 24, 2025 | 26.07 | 27.08 | 25.86 | 25.95 | 25.95 | -0.91% | 12,351 |
| Jul 23, 2025 | 25.97 | 26.20 | 25.97 | 26.19 | 26.19 | 3.34% | 23,226 |
| Jul 22, 2025 | 25.44 | 25.45 | 25.10 | 25.34 | 25.34 | -0.94% | 20,840 |
| Jul 21, 2025 | 25.71 | 25.79 | 25.57 | 25.58 | 25.58 | 0.79% | 12,923 |
| Jul 18, 2025 | 25.42 | 25.52 | 25.36 | 25.38 | 25.38 | -0.20% | 21,278 |
| Jul 17, 2025 | 25.25 | 25.49 | 25.25 | 25.43 | 25.43 | 1.23% | 18,545 |
| Jul 16, 2025 | 24.96 | 25.12 | 24.89 | 25.12 | 25.12 | 0.53% | 7,169 |
| Jul 15, 2025 | 25.08 | 25.12 | 24.93 | 24.99 | 24.99 | 0.36% | 14,737 |
| Jul 14, 2025 | 24.82 | 24.90 | 24.66 | 24.90 | 24.90 | 1.04% | 29,692 |
| Jul 11, 2025 | 24.63 | 24.69 | 24.58 | 24.64 | 24.64 | -0.17% | 22,278 |
| Jul 10, 2025 | 24.54 | 24.69 | 24.45 | 24.69 | 24.69 | 0.78% | 8,891 |
| Jul 9, 2025 | 24.60 | 24.60 | 24.42 | 24.49 | 24.49 | 0.60% | 14,222 |
| Jul 8, 2025 | 24.34 | 24.45 | 24.28 | 24.35 | 24.35 | 0.97% | 20,888 |
| Jul 7, 2025 | 24.28 | 24.28 | 23.99 | 24.12 | 24.12 | -2.47% | 32,617 |
| Jul 3, 2025 | 24.84 | 24.84 | 24.72 | 24.73 | 24.73 | -0.49% | 21,555 |
| Jul 2, 2025 | 24.68 | 24.85 | 24.23 | 24.85 | 24.85 | 0.26% | 27,699 |
| Jul 1, 2025 | 24.92 | 25.00 | 24.70 | 24.78 | 24.78 | -1.26% | 23,499 |
| Jun 30, 2025 | 25.23 | 25.23 | 25.03 | 25.10 | 25.10 | -0.86% | 39,231 |
| Jun 27, 2025 | 25.33 | 25.37 | 25.10 | 25.32 | 25.32 | 0.47% | 68,002 |