Roundhill Humanoid Robotics ETF (HUMN)
BATS: HUMN · Real-Time Price · USD
28.25
-0.98 (-3.35%)
At close: Oct 29, 2026, 4:00 PM EDT
28.21
-0.04 (-0.14%)
After-hours: Oct 29, 2026, 8:00 PM EDT
HUMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 28.24 | 28.38 | 28.12 | 28.25 | 28.25 | -3.35% | 36,825 |
| Oct 28, 2026 | 29.04 | 29.23 | 28.90 | 29.23 | 29.23 | 4.43% | 25,313 |
| Oct 27, 2026 | 27.86 | 28.08 | 27.82 | 27.99 | 27.99 | -0.36% | 24,796 |
| Oct 26, 2026 | 27.96 | 28.32 | 27.94 | 28.09 | 28.09 | 2.52% | 24,454 |
| Oct 23, 2026 | 27.38 | 27.53 | 27.29 | 27.40 | 27.40 | 3.71% | 40,837 |
| Oct 22, 2026 | 26.66 | 26.80 | 26.31 | 26.42 | 26.42 | -3.29% | 50,560 |
| Oct 21, 2026 | 27.30 | 27.38 | 27.15 | 27.32 | 27.32 | -0.55% | 56,597 |
| Oct 20, 2026 | 27.11 | 27.54 | 27.06 | 27.47 | 27.47 | 3.12% | 32,310 |
| Oct 19, 2026 | 26.74 | 26.94 | 26.50 | 26.64 | 26.64 | 3.78% | 49,224 |
| Oct 16, 2026 | 26.35 | 26.35 | 25.67 | 25.67 | 25.67 | -1.84% | 60,376 |
| Oct 15, 2026 | 25.66 | 26.16 | 25.47 | 26.15 | 26.15 | -2.24% | 70,222 |
| Oct 14, 2026 | 27.15 | 27.22 | 26.70 | 26.75 | 26.75 | -3.37% | 55,006 |
| Oct 13, 2026 | 27.56 | 27.75 | 27.54 | 27.68 | 27.68 | 0.18% | 31,281 |
| Oct 12, 2026 | 28.12 | 28.12 | 27.63 | 27.63 | 27.63 | -3.83% | 68,107 |
| Oct 9, 2026 | 28.79 | 28.84 | 28.70 | 28.73 | 28.73 | 2.35% | 16,584 |
| Oct 8, 2026 | 28.57 | 28.57 | 28.03 | 28.07 | 28.07 | -4.21% | 108,299 |
| Oct 7, 2026 | 29.50 | 29.50 | 29.20 | 29.31 | 29.31 | -2.09% | 25,184 |
| Oct 6, 2026 | 30.10 | 30.10 | 29.92 | 29.93 | 29.93 | -0.13% | 44,960 |
| Oct 5, 2026 | 29.92 | 30.08 | 29.75 | 29.97 | 29.97 | -0.06% | 50,128 |
| Oct 2, 2026 | 29.70 | 30.10 | 29.70 | 29.99 | 29.99 | 2.80% | 80,534 |
| Oct 1, 2026 | 29.07 | 29.22 | 28.96 | 29.17 | 29.17 | 0.53% | 16,232 |
| Sep 30, 2026 | 29.07 | 29.21 | 28.98 | 29.02 | 29.02 | 0.14% | 47,727 |
| Sep 29, 2026 | 29.16 | 29.16 | 28.86 | 28.98 | 28.98 | -0.32% | 50,074 |
| Sep 28, 2026 | 29.18 | 29.21 | 28.87 | 29.07 | 29.07 | -2.01% | 43,719 |
| Sep 25, 2026 | 29.52 | 29.72 | 29.37 | 29.67 | 29.67 | 0.33% | 34,405 |
| Sep 24, 2026 | 29.50 | 29.62 | 29.30 | 29.57 | 29.57 | 0.03% | 36,381 |
| Sep 23, 2026 | 29.83 | 29.83 | 29.40 | 29.56 | 29.56 | -2.25% | 44,911 |
| Sep 22, 2026 | 29.91 | 30.53 | 29.91 | 30.24 | 30.24 | 0.47% | 54,521 |
| Sep 21, 2026 | 29.62 | 30.20 | 29.60 | 30.10 | 30.10 | 1.93% | 94,952 |
| Sep 18, 2026 | 29.35 | 29.53 | 29.28 | 29.53 | 29.53 | 0.68% | 60,399 |
| Sep 17, 2026 | 29.29 | 29.41 | 29.26 | 29.33 | 29.33 | 2.77% | 24,463 |
| Sep 16, 2026 | 28.77 | 29.00 | 28.35 | 28.54 | 28.54 | -0.28% | 45,603 |
| Sep 15, 2026 | 28.69 | 28.92 | 28.55 | 28.62 | 28.62 | -0.17% | 52,322 |
| Sep 14, 2026 | 28.81 | 28.94 | 28.67 | 28.67 | 28.67 | -3.01% | 78,774 |
| Sep 11, 2026 | 29.54 | 29.73 | 29.50 | 29.56 | 29.56 | 0.89% | 40,404 |
| Sep 10, 2026 | 29.55 | 29.64 | 29.30 | 29.30 | 29.30 | -2.37% | 54,741 |
| Sep 9, 2026 | 30.19 | 30.36 | 30.01 | 30.01 | 30.01 | -0.63% | 45,267 |
| Sep 8, 2026 | 30.09 | 30.35 | 30.01 | 30.20 | 30.20 | -0.98% | 62,472 |
| Sep 4, 2026 | 30.20 | 30.50 | 30.19 | 30.50 | 30.50 | 2.45% | 103,374 |
| Sep 3, 2026 | 29.50 | 29.84 | 29.43 | 29.77 | 29.77 | 1.60% | 102,249 |
| Sep 2, 2026 | 29.07 | 29.30 | 29.02 | 29.30 | 29.30 | -0.14% | 45,993 |
| Sep 1, 2026 | 29.52 | 29.58 | 29.22 | 29.34 | 29.34 | -2.33% | 94,666 |
| Aug 31, 2026 | 30.18 | 30.29 | 29.94 | 30.04 | 30.04 | -0.10% | 56,511 |
| Aug 28, 2026 | 30.52 | 30.55 | 29.98 | 30.07 | 30.07 | -1.76% | 60,356 |
| Aug 27, 2026 | 30.64 | 30.73 | 30.49 | 30.61 | 30.61 | 0.99% | 126,904 |
| Aug 26, 2026 | 30.39 | 30.44 | 30.21 | 30.31 | 30.31 | -1.04% | 52,106 |
| Aug 25, 2026 | 30.60 | 30.65 | 30.39 | 30.63 | 30.63 | 2.34% | 87,567 |
| Aug 24, 2026 | 30.33 | 30.33 | 29.89 | 29.93 | 29.93 | -3.82% | 123,808 |
| Aug 21, 2026 | 31.27 | 31.27 | 30.99 | 31.12 | 31.12 | 0.35% | 53,549 |
| Aug 20, 2026 | 31.13 | 31.19 | 30.92 | 31.01 | 31.01 | -2.94% | 75,884 |