Roundhill Humanoid Robotics ETF (HUMN)

HUMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	36.98	37.39	35.91	36.13	36.13	-2.51%	35,967
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
Apr 15, 2026	31.55	32.01	31.47	32.01	32.01	1.33%	28,242
Apr 14, 2026	31.10	31.64	31.10	31.59	31.59	2.17%	25,159
Apr 13, 2026	30.39	31.03	30.31	30.92	30.92	0.82%	17,317
Apr 10, 2026	30.57	30.82	30.57	30.67	30.67	1.15%	11,817
Apr 9, 2026	30.00	30.43	29.88	30.32	30.32	-0.43%	69,141
Apr 8, 2026	30.73	30.79	30.26	30.45	30.45	6.28%	64,939
Apr 7, 2026	28.60	29.59	28.14	28.65	28.65	-0.24%	55,876
Apr 6, 2026	28.78	29.00	28.57	28.72	28.72	-	30,423
Apr 2, 2026	28.18	28.78	28.15	28.72	28.72	-1.48%	15,915
Apr 1, 2026	28.87	29.35	28.87	29.15	29.15	3.35%	30,309
Mar 31, 2026	27.26	28.21	27.26	28.21	28.21	3.73%	23,750
Mar 30, 2026	27.93	27.93	27.07	27.19	27.19	-2.02%	50,947
Mar 27, 2026	28.11	28.23	27.69	27.75	27.75	-2.12%	25,077
Mar 26, 2026	28.88	29.00	28.35	28.35	28.35	-4.06%	23,459
Mar 25, 2026	29.59	29.74	29.43	29.55	29.55	1.55%	23,007
Mar 24, 2026	29.00	29.40	28.95	29.10	29.10	-1.32%	43,416
Mar 23, 2026	29.29	29.95	29.24	29.49	29.49	2.54%	148,506
Mar 20, 2026	29.68	30.24	28.67	28.76	28.76	-4.42%	38,820
Mar 19, 2026	29.69	30.29	29.50	30.09	30.09	-0.23%	41,860
Mar 18, 2026	30.67	30.74	30.16	30.16	30.16	-1.95%	32,259
Mar 17, 2026	30.94	30.94	30.61	30.76	30.76	0.20%	20,911
Mar 16, 2026	30.61	30.85	30.55	30.70	30.70	1.86%	31,629
Mar 13, 2026	30.79	31.00	30.13	30.14	30.14	-1.70%	53,659
Mar 12, 2026	31.12	31.19	30.56	30.66	30.66	-1.98%	47,935
Mar 11, 2026	31.23	31.62	31.13	31.28	31.28	-0.13%	10,256
Mar 10, 2026	31.34	31.92	31.23	31.32	31.32	1.20%	51,639
Mar 9, 2026	30.21	30.96	29.80	30.95	30.95	0.52%	54,294

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.