Roundhill Humanoid Robotics ETF (HUMN)
BATS: HUMN · Real-Time Price · USD
30.09
-0.07 (-0.23%)
At close: Mar 19, 2026, 4:00 PM EDT
30.10
+0.01 (0.03%)
After-hours: Mar 19, 2026, 4:23 PM EDT
HUMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 29.69 | 29.95 | 29.50 | 29.83 | - | -1.09% | 39,387 |
| Mar 18, 2026 | 31.01 | 31.01 | 30.16 | 30.16 | 30.16 | -1.95% | 15,934 |
| Mar 17, 2026 | 30.94 | 30.94 | 30.61 | 30.76 | 30.76 | 0.20% | 7,394 |
| Mar 16, 2026 | 30.61 | 30.85 | 30.55 | 30.70 | 30.70 | 1.86% | 13,222 |
| Mar 13, 2026 | 30.67 | 31.00 | 30.13 | 30.14 | 30.14 | -1.70% | 33,311 |
| Mar 12, 2026 | 31.11 | 31.19 | 30.56 | 30.66 | 30.66 | -1.98% | 17,782 |
| Mar 11, 2026 | 31.00 | 31.48 | 31.00 | 31.28 | 31.28 | -0.13% | 4,083 |
| Mar 10, 2026 | 31.41 | 31.92 | 31.23 | 31.32 | 31.32 | 1.20% | 27,462 |
| Mar 9, 2026 | 30.77 | 31.01 | 29.75 | 30.95 | 30.95 | 0.52% | 15,729 |
| Mar 6, 2026 | 31.11 | 31.11 | 30.60 | 30.79 | 30.79 | -1.03% | 12,658 |
| Mar 5, 2026 | 31.55 | 31.59 | 30.68 | 31.11 | 31.11 | -1.39% | 8,834 |
| Mar 4, 2026 | 31.50 | 31.67 | 31.08 | 31.55 | 31.55 | 1.58% | 27,107 |
| Mar 3, 2026 | 32.00 | 32.58 | 30.42 | 31.06 | 31.06 | -5.91% | 65,991 |
| Mar 2, 2026 | 32.61 | 33.21 | 32.49 | 33.01 | 33.01 | -1.76% | 21,464 |
| Feb 27, 2026 | 33.79 | 33.79 | 33.45 | 33.60 | 33.60 | -0.56% | 12,807 |
| Feb 26, 2026 | 34.05 | 35.01 | 33.44 | 33.79 | 33.79 | -0.79% | 8,657 |
| Feb 25, 2026 | 33.58 | 34.07 | 33.58 | 34.06 | 34.06 | 1.46% | 8,904 |
| Feb 24, 2026 | 33.57 | 33.62 | 33.11 | 33.57 | 33.57 | 0.48% | 11,916 |
| Feb 23, 2026 | 34.23 | 34.23 | 33.35 | 33.41 | 33.41 | -2.20% | 13,278 |
| Feb 20, 2026 | 33.33 | 34.20 | 33.33 | 34.16 | 34.16 | 3.36% | 26,288 |
| Feb 19, 2026 | 32.84 | 33.05 | 32.75 | 33.05 | 33.05 | 0.70% | 11,572 |
| Feb 18, 2026 | 32.89 | 33.12 | 32.80 | 32.82 | 32.82 | 0.03% | 9,131 |
| Feb 17, 2026 | 33.27 | 33.27 | 32.32 | 32.81 | 32.81 | -0.67% | 11,036 |
| Feb 13, 2026 | 32.75 | 33.12 | 32.61 | 33.03 | 33.03 | 1.19% | 17,092 |
| Feb 12, 2026 | 33.54 | 33.54 | 32.47 | 32.64 | 32.64 | -1.15% | 12,239 |
| Feb 11, 2026 | 32.97 | 33.06 | 32.63 | 33.02 | 33.02 | 1.35% | 9,960 |
| Feb 10, 2026 | 32.61 | 32.76 | 32.46 | 32.58 | 32.58 | 0.37% | 12,019 |
| Feb 9, 2026 | 32.17 | 32.51 | 31.95 | 32.46 | 32.46 | 1.56% | 12,588 |
| Feb 6, 2026 | 31.22 | 31.97 | 31.10 | 31.96 | 31.96 | 3.03% | 15,676 |
| Feb 5, 2026 | 32.37 | 32.37 | 30.72 | 31.02 | 31.02 | -1.46% | 21,085 |
| Feb 4, 2026 | 32.09 | 32.26 | 31.26 | 31.48 | 31.48 | -2.08% | 7,298 |
| Feb 3, 2026 | 32.45 | 32.45 | 31.74 | 32.15 | 32.15 | 1.10% | 16,675 |
| Feb 2, 2026 | 31.60 | 31.94 | 31.60 | 31.80 | 31.80 | -1.55% | 10,405 |
| Jan 30, 2026 | 33.54 | 33.54 | 32.28 | 32.30 | 32.30 | -2.59% | 14,001 |
| Jan 29, 2026 | 33.01 | 33.85 | 32.57 | 33.16 | 33.16 | 0.73% | 21,871 |
| Jan 28, 2026 | 33.00 | 33.11 | 32.73 | 32.92 | 32.92 | -0.20% | 61,213 |
| Jan 27, 2026 | 32.89 | 33.04 | 32.76 | 32.99 | 32.99 | 0.93% | 30,897 |
| Jan 26, 2026 | 32.75 | 32.95 | 32.61 | 32.68 | 32.68 | -0.09% | 49,662 |
| Jan 23, 2026 | 32.59 | 32.72 | 32.46 | 32.71 | 32.71 | 0.15% | 21,517 |
| Jan 22, 2026 | 32.51 | 33.22 | 32.48 | 32.66 | 32.66 | -0.52% | 71,534 |
| Jan 21, 2026 | 32.50 | 33.00 | 32.44 | 32.83 | 32.83 | 3.27% | 83,318 |
| Jan 20, 2026 | 31.60 | 32.10 | 31.50 | 31.79 | 31.79 | -0.44% | 74,136 |
| Jan 16, 2026 | 32.06 | 32.11 | 31.79 | 31.93 | 31.93 | -0.16% | 53,994 |
| Jan 15, 2026 | 31.97 | 32.20 | 31.89 | 31.98 | 31.98 | 2.24% | 81,947 |
| Jan 14, 2026 | 31.28 | 31.30 | 31.14 | 31.28 | 31.28 | -0.03% | 19,675 |
| Jan 13, 2026 | 31.41 | 31.47 | 31.20 | 31.29 | 31.29 | -0.70% | 48,758 |
| Jan 12, 2026 | 31.07 | 31.52 | 31.07 | 31.51 | 31.51 | 1.74% | 47,872 |
| Jan 9, 2026 | 30.81 | 30.98 | 30.73 | 30.97 | 30.97 | 1.04% | 28,592 |
| Jan 8, 2026 | 30.73 | 30.73 | 30.40 | 30.65 | 30.65 | -0.39% | 48,250 |
| Jan 7, 2026 | 30.86 | 30.86 | 30.71 | 30.77 | 30.77 | 0.13% | 79,984 |