Roundhill Humanoid Robotics ETF (HUMN)
BATS: HUMN · Real-Time Price · USD
29.68
+0.22 (0.75%)
Dec 5, 2025, 4:00 PM EST - Market closed
HUMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.00 | 30.00 | 29.59 | 29.68 | 29.68 | 0.75% | 15,026 |
| Dec 4, 2025 | 29.18 | 29.46 | 29.14 | 29.46 | 29.46 | 4.28% | 24,777 |
| Dec 3, 2025 | 28.11 | 28.39 | 28.03 | 28.25 | 28.25 | 0.53% | 15,451 |
| Dec 2, 2025 | 28.85 | 28.85 | 27.92 | 28.10 | 28.10 | -0.04% | 17,377 |
| Dec 1, 2025 | 28.06 | 28.19 | 28.01 | 28.11 | 28.11 | -0.64% | 38,889 |
| Nov 28, 2025 | 28.15 | 28.40 | 28.10 | 28.29 | 28.29 | 2.95% | 18,233 |
| Nov 26, 2025 | 27.47 | 27.60 | 27.30 | 27.48 | 27.48 | 0.81% | 4,550 |
| Nov 25, 2025 | 27.05 | 27.36 | 26.80 | 27.26 | 27.26 | 0.04% | 49,948 |
| Nov 24, 2025 | 26.55 | 27.27 | 26.55 | 27.25 | 27.25 | 2.64% | 16,104 |
| Nov 21, 2025 | 26.88 | 26.88 | 26.10 | 26.55 | 26.55 | 0.15% | 68,240 |
| Nov 20, 2025 | 27.49 | 27.90 | 26.51 | 26.51 | 26.51 | -2.86% | 38,821 |
| Nov 19, 2025 | 27.39 | 27.68 | 27.18 | 27.29 | 27.29 | -0.62% | 84,642 |
| Nov 18, 2025 | 27.59 | 27.76 | 27.27 | 27.46 | 27.46 | -1.75% | 88,954 |
| Nov 17, 2025 | 28.37 | 28.52 | 27.88 | 27.95 | 27.95 | -2.48% | 94,548 |
| Nov 14, 2025 | 28.29 | 28.95 | 28.08 | 28.66 | 28.66 | -1.24% | 221,674 |
| Nov 13, 2025 | 29.62 | 29.62 | 28.85 | 29.02 | 29.02 | -2.36% | 67,365 |
| Nov 12, 2025 | 30.02 | 30.02 | 29.60 | 29.72 | 29.72 | -1.03% | 139,976 |
| Nov 11, 2025 | 30.05 | 30.05 | 29.73 | 30.03 | 30.03 | 0.23% | 48,135 |
| Nov 10, 2025 | 29.84 | 30.07 | 29.61 | 29.96 | 29.96 | 3.27% | 57,205 |
| Nov 7, 2025 | 29.30 | 29.30 | 28.60 | 29.01 | 29.01 | -2.63% | 124,409 |
| Nov 6, 2025 | 30.28 | 30.50 | 29.59 | 29.80 | 29.80 | -2.28% | 70,498 |
| Nov 5, 2025 | 30.50 | 30.70 | 30.27 | 30.49 | 30.49 | 0.03% | 48,324 |
| Nov 4, 2025 | 30.80 | 31.15 | 30.42 | 30.48 | 30.48 | -4.18% | 101,465 |
| Nov 3, 2025 | 31.77 | 31.81 | 31.48 | 31.81 | 31.81 | 1.73% | 90,480 |
| Oct 31, 2025 | 31.60 | 31.60 | 31.00 | 31.27 | 31.27 | 2.27% | 54,538 |
| Oct 30, 2025 | 30.92 | 30.92 | 30.49 | 30.58 | 30.58 | -2.00% | 49,412 |
| Oct 29, 2025 | 31.14 | 31.30 | 30.94 | 31.20 | 31.20 | 1.27% | 54,937 |
| Oct 28, 2025 | 30.85 | 30.90 | 30.72 | 30.81 | 30.81 | -0.68% | 113,575 |
| Oct 27, 2025 | 30.90 | 31.16 | 30.72 | 31.02 | 31.02 | 2.14% | 54,696 |
| Oct 24, 2025 | 30.22 | 30.46 | 30.22 | 30.37 | 30.37 | 2.36% | 30,720 |
| Oct 23, 2025 | 29.19 | 29.79 | 29.15 | 29.67 | 29.67 | 0.47% | 15,549 |
| Oct 22, 2025 | 29.85 | 29.91 | 29.25 | 29.53 | 29.53 | -1.17% | 22,721 |
| Oct 21, 2025 | 29.86 | 30.05 | 29.68 | 29.88 | 29.88 | -0.57% | 96,500 |
| Oct 20, 2025 | 29.81 | 30.05 | 29.81 | 30.05 | 30.05 | 3.05% | 31,070 |
| Oct 17, 2025 | 29.07 | 29.20 | 28.92 | 29.16 | 29.16 | -1.05% | 28,080 |
| Oct 16, 2025 | 29.96 | 29.96 | 29.37 | 29.47 | 29.47 | -1.04% | 46,386 |
| Oct 15, 2025 | 29.94 | 30.07 | 29.45 | 29.78 | 29.78 | 1.60% | 37,389 |
| Oct 14, 2025 | 29.02 | 29.50 | 28.79 | 29.31 | 29.31 | -1.81% | 573,574 |
| Oct 13, 2025 | 29.50 | 29.92 | 29.47 | 29.85 | 29.85 | 3.29% | 72,767 |
| Oct 10, 2025 | 30.31 | 30.48 | 28.84 | 28.90 | 28.90 | -5.62% | 223,292 |
| Oct 9, 2025 | 31.15 | 31.15 | 30.45 | 30.62 | 30.62 | -1.70% | 132,822 |
| Oct 8, 2025 | 30.86 | 31.18 | 30.81 | 31.15 | 31.15 | 1.14% | 103,703 |
| Oct 7, 2025 | 31.11 | 31.28 | 30.65 | 30.80 | 30.80 | -1.00% | 43,577 |
| Oct 6, 2025 | 30.98 | 31.21 | 30.95 | 31.11 | 31.11 | 1.80% | 49,151 |
| Oct 3, 2025 | 30.61 | 30.63 | 30.29 | 30.56 | 30.56 | 0.23% | 27,517 |
| Oct 2, 2025 | 30.65 | 30.70 | 30.40 | 30.49 | 30.49 | 0.43% | 31,151 |
| Oct 1, 2025 | 30.01 | 30.39 | 29.97 | 30.36 | 30.36 | 0.93% | 37,866 |
| Sep 30, 2025 | 29.90 | 30.08 | 29.80 | 30.08 | 30.08 | 1.66% | 23,725 |
| Sep 29, 2025 | 29.69 | 29.77 | 29.53 | 29.59 | 29.59 | 0.96% | 111,406 |
| Sep 26, 2025 | 29.12 | 29.53 | 28.97 | 29.31 | 29.31 | -0.95% | 19,825 |
| Sep 25, 2025 | 29.48 | 29.70 | 29.32 | 29.59 | 29.59 | 0.85% | 98,686 |
| Sep 24, 2025 | 29.49 | 29.53 | 29.33 | 29.34 | 29.34 | -0.71% | 20,869 |
| Sep 23, 2025 | 29.93 | 29.93 | 29.50 | 29.55 | 29.55 | -1.76% | 69,965 |
| Sep 22, 2025 | 29.75 | 30.54 | 29.72 | 30.08 | 30.08 | 2.29% | 54,328 |
| Sep 19, 2025 | 29.42 | 29.48 | 29.30 | 29.41 | 29.41 | - | 52,286 |
| Sep 18, 2025 | 29.29 | 29.49 | 29.21 | 29.41 | 29.41 | 1.22% | 54,299 |
| Sep 17, 2025 | 28.96 | 29.16 | 28.81 | 29.05 | 29.05 | 1.18% | 100,552 |
| Sep 16, 2025 | 28.57 | 28.75 | 28.50 | 28.71 | 28.71 | 1.32% | 111,892 |
| Sep 15, 2025 | 28.36 | 28.44 | 28.25 | 28.34 | 28.34 | 1.12% | 120,180 |
| Sep 12, 2025 | 27.87 | 28.08 | 27.81 | 28.02 | 28.02 | 0.76% | 93,878 |
| Sep 11, 2025 | 27.46 | 27.81 | 27.32 | 27.81 | 27.81 | 2.39% | 127,204 |
| Sep 10, 2025 | 27.30 | 27.31 | 27.12 | 27.16 | 27.16 | -0.18% | 51,963 |
| Sep 9, 2025 | 27.22 | 27.27 | 27.07 | 27.21 | 27.21 | -0.66% | 36,967 |
| Sep 8, 2025 | 27.39 | 27.40 | 27.29 | 27.39 | 27.39 | 2.58% | 33,604 |
| Sep 5, 2025 | 26.91 | 26.99 | 26.67 | 26.70 | 26.70 | 0.85% | 14,601 |
| Sep 4, 2025 | 26.34 | 26.48 | 26.22 | 26.48 | 26.48 | -0.62% | 7,246 |
| Sep 3, 2025 | 26.72 | 26.73 | 26.55 | 26.64 | 26.64 | -0.25% | 15,060 |
| Sep 2, 2025 | 26.57 | 26.71 | 26.48 | 26.71 | 26.71 | 0.06% | 17,177 |
| Aug 29, 2025 | 27.02 | 27.02 | 26.66 | 26.69 | 26.69 | -2.09% | 21,602 |
| Aug 28, 2025 | 27.24 | 27.27 | 27.17 | 27.26 | 27.26 | 0.58% | 11,666 |
| Aug 27, 2025 | 27.14 | 27.24 | 27.04 | 27.10 | 27.10 | -1.34% | 13,715 |
| Aug 26, 2025 | 27.30 | 27.47 | 27.30 | 27.47 | 27.47 | 0.81% | 12,569 |
| Aug 25, 2025 | 27.32 | 27.34 | 27.21 | 27.25 | 27.25 | 0.17% | 17,400 |
| Aug 22, 2025 | 26.63 | 27.26 | 26.63 | 27.21 | 27.21 | 3.96% | 10,419 |
| Aug 21, 2025 | 26.14 | 26.28 | 26.14 | 26.17 | 26.17 | 0.01% | 8,763 |
| Aug 20, 2025 | 26.21 | 26.21 | 25.84 | 26.17 | 26.17 | -1.08% | 8,271 |
| Aug 19, 2025 | 26.84 | 26.84 | 26.45 | 26.45 | 26.45 | -1.45% | 15,223 |
| Aug 18, 2025 | 26.90 | 26.90 | 26.76 | 26.84 | 26.84 | 0.45% | 23,557 |
| Aug 15, 2025 | 26.89 | 26.89 | 26.68 | 26.72 | 26.72 | 0.60% | 16,736 |
| Aug 14, 2025 | 26.51 | 26.60 | 26.40 | 26.56 | 26.56 | -1.04% | 9,741 |
| Aug 13, 2025 | 26.75 | 26.84 | 26.66 | 26.84 | 26.84 | 0.86% | 20,541 |
| Aug 12, 2025 | 26.55 | 26.61 | 26.30 | 26.61 | 26.61 | 1.04% | 21,661 |
| Aug 11, 2025 | 26.30 | 26.52 | 26.30 | 26.34 | 26.34 | 0.65% | 35,234 |
| Aug 8, 2025 | 26.07 | 26.22 | 26.07 | 26.17 | 26.17 | 0.71% | 9,019 |
| Aug 7, 2025 | 26.06 | 26.07 | 25.84 | 25.98 | 25.98 | 0.12% | 7,666 |
| Aug 6, 2025 | 26.00 | 26.10 | 25.86 | 25.95 | 25.95 | 0.12% | 22,045 |
| Aug 5, 2025 | 25.94 | 26.04 | 25.79 | 25.92 | 25.92 | 0.03% | 7,378 |
| Aug 4, 2025 | 25.78 | 25.91 | 25.72 | 25.91 | 25.91 | 3.04% | 19,372 |
| Aug 1, 2025 | 25.20 | 25.23 | 24.87 | 25.15 | 25.15 | -0.73% | 14,153 |
| Jul 31, 2025 | 25.65 | 25.70 | 25.28 | 25.33 | 25.33 | -1.27% | 16,550 |
| Jul 30, 2025 | 25.71 | 25.75 | 25.46 | 25.66 | 25.66 | -0.22% | 12,859 |
| Jul 29, 2025 | 26.03 | 26.03 | 25.58 | 25.72 | 25.72 | -1.17% | 10,646 |
| Jul 28, 2025 | 26.01 | 26.04 | 25.75 | 26.02 | 26.02 | -0.52% | 18,686 |
| Jul 25, 2025 | 26.03 | 26.19 | 25.91 | 26.16 | 26.16 | 0.79% | 9,202 |
| Jul 24, 2025 | 26.07 | 27.08 | 25.86 | 25.95 | 25.95 | -0.91% | 12,351 |
| Jul 23, 2025 | 25.97 | 26.20 | 25.97 | 26.19 | 26.19 | 3.34% | 23,226 |
| Jul 22, 2025 | 25.44 | 25.45 | 25.10 | 25.34 | 25.34 | -0.94% | 20,840 |
| Jul 21, 2025 | 25.71 | 25.79 | 25.57 | 25.58 | 25.58 | 0.79% | 12,923 |
| Jul 18, 2025 | 25.42 | 25.52 | 25.36 | 25.38 | 25.38 | -0.20% | 21,278 |
| Jul 17, 2025 | 25.25 | 25.49 | 25.25 | 25.43 | 25.43 | 1.23% | 18,545 |