Roundhill Humanoid Robotics ETF (HUMN)

BATS: HUMN · Real-Time Price · USD

32.13

-1.24 (-3.72%)

At close: Jun 26, 2026, 4:00 PM EDT

34.30

+2.17 (6.75%)

Pre-market: Jun 29, 2026, 8:53 AM EDT

HUMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.61	32.61	32.07	32.13	32.13	-3.72%	23,338
Jun 25, 2026	33.78	34.46	32.89	33.37	33.37	-0.51%	43,691
Jun 24, 2026	34.00	34.00	33.23	33.54	33.54	-0.50%	40,334
Jun 23, 2026	34.74	34.74	33.71	33.71	33.71	-6.67%	62,906
Jun 22, 2026	35.61	36.36	35.60	36.12	36.12	-0.28%	45,350
Jun 18, 2026	35.99	36.29	35.57	36.22	36.22	1.94%	33,305
Jun 17, 2026	36.16	36.31	35.52	35.53	35.53	-0.89%	22,375
Jun 16, 2026	36.60	36.60	35.50	35.85	35.85	-1.86%	20,937
Jun 15, 2026	35.59	36.86	35.59	36.53	36.53	3.31%	26,050
Jun 12, 2026	35.11	35.41	34.82	35.36	35.36	1.32%	16,533
Jun 11, 2026	34.37	34.94	33.70	34.90	34.90	2.92%	41,076
Jun 10, 2026	34.20	34.97	33.79	33.91	33.91	-4.29%	39,017
Jun 9, 2026	36.65	36.69	34.50	35.43	35.43	-2.90%	39,999
Jun 8, 2026	36.36	36.98	36.20	36.49	36.49	2.76%	36,925
Jun 5, 2026	37.78	37.78	35.35	35.51	35.51	-5.93%	66,265
Jun 4, 2026	37.89	37.92	37.17	37.75	37.75	-2.02%	26,108
Jun 3, 2026	38.97	38.97	38.37	38.53	38.53	-1.00%	30,895
Jun 2, 2026	38.60	39.14	38.30	38.92	38.92	1.20%	35,715
Jun 1, 2026	38.42	38.61	37.93	38.46	38.46	1.96%	48,174
May 29, 2026	37.99	38.79	37.49	37.72	37.72	-0.68%	40,642
May 28, 2026	37.43	38.09	37.26	37.98	37.98	-0.21%	148,890
May 27, 2026	38.26	38.36	37.73	38.06	38.06	-1.76%	152,397
May 26, 2026	38.54	38.85	38.40	38.74	38.74	3.06%	156,207
May 22, 2026	37.16	37.74	37.16	37.59	37.59	2.15%	152,907
May 21, 2026	36.03	36.85	35.97	36.80	36.80	3.90%	82,273
May 20, 2026	34.74	35.47	34.66	35.42	35.42	1.55%	71,773
May 19, 2026	34.71	35.22	34.32	34.88	34.88	-3.46%	109,639
May 18, 2026	36.87	36.87	35.91	36.13	36.13	-2.51%	110,275
May 15, 2026	37.14	37.29	36.90	37.06	37.06	-1.30%	80,784
May 14, 2026	38.10	38.10	37.25	37.55	37.55	-2.67%	179,292
May 13, 2026	37.60	38.61	37.43	38.58	38.58	4.92%	125,516
May 12, 2026	37.38	37.69	36.11	36.77	36.77	-2.42%	86,071
May 11, 2026	37.12	37.81	37.06	37.68	37.68	2.25%	132,592
May 8, 2026	36.19	36.86	36.11	36.85	36.85	6.63%	72,224
May 7, 2026	35.08	35.08	34.56	34.56	34.56	-1.12%	27,001
May 6, 2026	34.24	35.00	34.24	34.95	34.95	2.64%	74,458
May 5, 2026	33.73	34.13	33.71	34.05	34.05	1.76%	40,209
May 4, 2026	33.75	33.82	33.15	33.46	33.46	-1.09%	80,808
May 1, 2026	33.69	33.97	33.62	33.83	33.83	0.09%	20,622
Apr 30, 2026	33.26	33.87	33.10	33.80	33.80	4.68%	45,836
Apr 29, 2026	32.58	32.64	32.15	32.29	32.29	-1.19%	121,058
Apr 28, 2026	32.54	32.79	32.45	32.68	32.68	-2.13%	21,786
Apr 27, 2026	33.35	33.45	33.15	33.39	33.39	2.02%	27,306
Apr 24, 2026	32.24	32.73	32.21	32.73	32.73	3.22%	16,501
Apr 23, 2026	31.96	32.14	31.35	31.71	31.71	-2.52%	26,344
Apr 22, 2026	32.31	32.56	32.29	32.53	32.53	1.34%	31,139
Apr 21, 2026	32.80	32.80	32.10	32.10	32.10	-1.71%	18,112
Apr 20, 2026	32.75	32.77	32.54	32.66	32.66	-1.15%	16,864
Apr 17, 2026	32.89	33.63	32.89	33.04	33.04	2.51%	37,207
Apr 16, 2026	32.21	32.34	31.95	32.23	32.23	0.69%	17,645