Roundhill Humanoid Robotics ETF (HUMN)
BATS: HUMN · Real-Time Price · USD
28.73
+0.66 (2.35%)
At close: Oct 9, 2026, 4:00 PM EDT
28.73
0.00 (0.00%)
After-hours: Oct 9, 2026, 8:00 PM EDT
HUMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 28.79 | 28.83 | 28.70 | 28.73 | 28.73 | 2.35% | 16,267 |
| Oct 8, 2026 | 28.98 | 28.98 | 28.05 | 28.07 | 28.07 | -4.21% | 52,240 |
| Oct 7, 2026 | 29.99 | 29.99 | 29.20 | 29.31 | 29.31 | -2.09% | 6,379 |
| Oct 6, 2026 | 30.30 | 30.30 | 29.87 | 29.93 | 29.93 | -0.13% | 9,279 |
| Oct 5, 2026 | 29.92 | 30.08 | 29.75 | 29.97 | 29.97 | -0.06% | 50,107 |
| 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 |
| Aug 19, 2026 | 32.12 | 32.35 | 31.82 | 31.95 | 31.95 | -2.47% | 144,528 |
| Aug 18, 2026 | 33.24 | 33.34 | 32.70 | 32.76 | 32.76 | -3.16% | 85,236 |
| Aug 17, 2026 | 33.73 | 34.11 | 33.72 | 33.83 | 33.83 | 1.23% | 117,542 |
| Aug 14, 2026 | 33.48 | 33.56 | 33.17 | 33.42 | 33.42 | 0.54% | 87,368 |
| Aug 13, 2026 | 33.18 | 33.44 | 33.14 | 33.24 | 33.24 | 0.30% | 63,497 |
| Aug 12, 2026 | 33.17 | 33.31 | 33.05 | 33.14 | 33.14 | 0.88% | 87,275 |
| Aug 11, 2026 | 32.87 | 33.04 | 32.67 | 32.85 | 32.85 | 0.89% | 87,747 |
| Aug 10, 2026 | 32.67 | 32.79 | 32.45 | 32.56 | 32.56 | -1.75% | 96,407 |
| Aug 7, 2026 | 33.08 | 33.18 | 32.75 | 33.14 | 33.14 | 2.19% | 111,215 |
| Aug 6, 2026 | 32.16 | 32.64 | 32.05 | 32.43 | 32.43 | -0.58% | 155,585 |
| Aug 5, 2026 | 32.83 | 32.98 | 32.56 | 32.62 | 32.62 | 0.34% | 92,370 |
| Aug 4, 2026 | 32.00 | 32.64 | 31.94 | 32.51 | 32.51 | 4.40% | 124,897 |
| Aug 3, 2026 | 30.61 | 31.20 | 30.43 | 31.14 | 31.14 | 3.59% | 125,550 |
| Jul 31, 2026 | 30.27 | 30.36 | 29.60 | 30.06 | 30.06 | 2.63% | 169,777 |