Roundhill Humanoid Robotics ETF (HUMN)
BATS: HUMN · Real-Time Price · USD
30.95
+0.16 (0.52%)
At close: Mar 9, 2026, 4:00 PM EDT
30.95
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT
HUMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.77 | 31.01 | 29.75 | 30.95 | 30.95 | 0.52% | 15,729 |
| Mar 6, 2026 | 31.11 | 31.11 | 30.60 | 30.79 | 30.79 | -1.03% | 12,658 |
| Mar 5, 2026 | 31.55 | 31.59 | 30.68 | 31.11 | 31.11 | -1.39% | 8,834 |
| Mar 4, 2026 | 31.50 | 31.67 | 31.08 | 31.55 | 31.55 | 1.58% | 27,107 |
| Mar 3, 2026 | 32.00 | 32.58 | 30.42 | 31.06 | 31.06 | -5.91% | 65,991 |
| Mar 2, 2026 | 32.61 | 33.21 | 32.49 | 33.01 | 33.01 | -1.76% | 21,464 |
| Feb 27, 2026 | 33.79 | 33.79 | 33.45 | 33.60 | 33.60 | -0.56% | 12,807 |
| Feb 26, 2026 | 34.05 | 35.01 | 33.44 | 33.79 | 33.79 | -0.79% | 8,657 |
| Feb 25, 2026 | 33.58 | 34.07 | 33.58 | 34.06 | 34.06 | 1.46% | 8,904 |
| Feb 24, 2026 | 33.57 | 33.62 | 33.11 | 33.57 | 33.57 | 0.48% | 11,916 |
| Feb 23, 2026 | 34.23 | 34.23 | 33.35 | 33.41 | 33.41 | -2.20% | 13,278 |
| Feb 20, 2026 | 33.33 | 34.20 | 33.33 | 34.16 | 34.16 | 3.36% | 26,288 |
| Feb 19, 2026 | 32.84 | 33.05 | 32.75 | 33.05 | 33.05 | 0.70% | 11,572 |
| Feb 18, 2026 | 32.89 | 33.12 | 32.80 | 32.82 | 32.82 | 0.03% | 9,131 |
| Feb 17, 2026 | 33.27 | 33.27 | 32.32 | 32.81 | 32.81 | -0.67% | 11,036 |
| Feb 13, 2026 | 32.75 | 33.12 | 32.61 | 33.03 | 33.03 | 1.19% | 17,092 |
| Feb 12, 2026 | 33.54 | 33.54 | 32.47 | 32.64 | 32.64 | -1.15% | 12,239 |
| Feb 11, 2026 | 32.97 | 33.06 | 32.63 | 33.02 | 33.02 | 1.35% | 9,960 |
| Feb 10, 2026 | 32.61 | 32.76 | 32.46 | 32.58 | 32.58 | 0.37% | 12,019 |
| Feb 9, 2026 | 32.17 | 32.51 | 31.95 | 32.46 | 32.46 | 1.56% | 12,588 |
| Feb 6, 2026 | 31.22 | 31.97 | 31.10 | 31.96 | 31.96 | 3.03% | 15,676 |
| Feb 5, 2026 | 32.37 | 32.37 | 30.72 | 31.02 | 31.02 | -1.46% | 21,085 |
| Feb 4, 2026 | 32.09 | 32.26 | 31.26 | 31.48 | 31.48 | -2.08% | 7,298 |
| Feb 3, 2026 | 32.45 | 32.45 | 31.74 | 32.15 | 32.15 | 1.10% | 16,675 |
| Feb 2, 2026 | 31.60 | 31.94 | 31.60 | 31.80 | 31.80 | -1.55% | 10,405 |
| Jan 30, 2026 | 33.54 | 33.54 | 32.28 | 32.30 | 32.30 | -2.59% | 14,001 |
| Jan 29, 2026 | 33.01 | 33.85 | 32.57 | 33.16 | 33.16 | 0.73% | 21,871 |
| Jan 28, 2026 | 33.00 | 33.11 | 32.73 | 32.92 | 32.92 | -0.20% | 61,213 |
| Jan 27, 2026 | 32.89 | 33.04 | 32.76 | 32.99 | 32.99 | 0.93% | 30,897 |
| Jan 26, 2026 | 32.75 | 32.95 | 32.61 | 32.68 | 32.68 | -0.09% | 49,662 |
| Jan 23, 2026 | 32.59 | 32.72 | 32.46 | 32.71 | 32.71 | 0.15% | 21,517 |
| Jan 22, 2026 | 32.51 | 33.22 | 32.48 | 32.66 | 32.66 | -0.52% | 71,534 |
| Jan 21, 2026 | 32.50 | 33.00 | 32.44 | 32.83 | 32.83 | 3.27% | 83,318 |
| Jan 20, 2026 | 31.60 | 32.10 | 31.50 | 31.79 | 31.79 | -0.44% | 74,136 |
| Jan 16, 2026 | 32.06 | 32.11 | 31.79 | 31.93 | 31.93 | -0.16% | 53,994 |
| Jan 15, 2026 | 31.97 | 32.20 | 31.89 | 31.98 | 31.98 | 2.24% | 81,947 |
| Jan 14, 2026 | 31.28 | 31.30 | 31.14 | 31.28 | 31.28 | -0.03% | 19,675 |
| Jan 13, 2026 | 31.41 | 31.47 | 31.20 | 31.29 | 31.29 | -0.70% | 48,758 |
| Jan 12, 2026 | 31.07 | 31.52 | 31.07 | 31.51 | 31.51 | 1.74% | 47,872 |
| Jan 9, 2026 | 30.81 | 30.98 | 30.73 | 30.97 | 30.97 | 1.04% | 28,592 |
| Jan 8, 2026 | 30.73 | 30.73 | 30.40 | 30.65 | 30.65 | -0.39% | 48,250 |
| Jan 7, 2026 | 30.86 | 30.86 | 30.71 | 30.77 | 30.77 | 0.13% | 79,984 |
| Jan 6, 2026 | 30.70 | 30.79 | 30.60 | 30.73 | 30.73 | 0.52% | 83,675 |
| Jan 5, 2026 | 30.54 | 30.69 | 30.36 | 30.57 | 30.57 | 0.30% | 91,789 |
| Jan 2, 2026 | 30.45 | 30.55 | 30.22 | 30.48 | 30.48 | 2.08% | 56,455 |
| Dec 31, 2025 | 30.06 | 30.06 | 29.81 | 29.86 | 29.86 | -0.80% | 46,011 |
| Dec 30, 2025 | 30.11 | 30.38 | 30.10 | 30.10 | 30.10 | 1.24% | 83,346 |
| Dec 29, 2025 | 29.52 | 29.83 | 29.52 | 29.73 | 29.51 | 0.61% | 28,956 |
| Dec 26, 2025 | 29.50 | 29.59 | 29.42 | 29.55 | 29.34 | 0.51% | 32,949 |
| Dec 24, 2025 | 29.47 | 29.47 | 29.35 | 29.40 | 29.19 | 0.17% | 12,259 |
| Dec 23, 2025 | 29.37 | 29.43 | 29.18 | 29.35 | 29.14 | -0.47% | 58,910 |
| Dec 22, 2025 | 29.50 | 29.55 | 29.41 | 29.49 | 29.28 | 0.92% | 37,186 |
| Dec 19, 2025 | 29.07 | 29.22 | 29.01 | 29.22 | 29.01 | 2.42% | 47,247 |
| Dec 18, 2025 | 28.64 | 28.80 | 28.46 | 28.53 | 28.32 | 0.81% | 18,794 |
| Dec 17, 2025 | 29.01 | 29.04 | 28.30 | 28.30 | 28.09 | -2.58% | 47,980 |
| Dec 16, 2025 | 29.06 | 29.18 | 28.85 | 29.05 | 28.84 | -1.69% | 53,103 |
| Dec 15, 2025 | 29.77 | 29.83 | 29.46 | 29.55 | 29.34 | 0.44% | 160,112 |
| Dec 12, 2025 | 29.82 | 29.97 | 29.27 | 29.42 | 29.21 | -0.78% | 48,735 |
| Dec 11, 2025 | 29.62 | 29.70 | 29.36 | 29.65 | 29.43 | -1.17% | 33,140 |
| Dec 10, 2025 | 29.53 | 30.06 | 29.53 | 30.00 | 29.78 | 1.94% | 27,825 |
| Dec 9, 2025 | 29.40 | 29.56 | 29.37 | 29.43 | 29.22 | -0.64% | 27,697 |
| Dec 8, 2025 | 29.67 | 29.67 | 29.46 | 29.62 | 29.41 | -0.20% | 30,629 |
| Dec 5, 2025 | 29.68 | 29.78 | 29.56 | 29.68 | 29.46 | 0.75% | 52,274 |
| Dec 4, 2025 | 29.31 | 29.46 | 29.21 | 29.46 | 29.25 | 4.28% | 96,830 |
| Dec 3, 2025 | 28.04 | 28.31 | 28.03 | 28.25 | 28.05 | 0.53% | 56,135 |
| Dec 2, 2025 | 28.20 | 28.25 | 27.94 | 28.10 | 27.90 | -0.04% | 78,774 |
| Dec 1, 2025 | 28.06 | 28.19 | 28.01 | 28.11 | 27.91 | -0.64% | 38,889 |
| Nov 28, 2025 | 28.13 | 28.40 | 28.12 | 28.29 | 28.08 | 2.95% | 37,372 |
| Nov 26, 2025 | 27.47 | 27.61 | 27.32 | 27.48 | 27.28 | 0.81% | 22,446 |
| Nov 25, 2025 | 27.05 | 27.36 | 26.80 | 27.26 | 27.06 | 0.04% | 49,976 |
| Nov 24, 2025 | 26.81 | 27.30 | 26.76 | 27.25 | 27.05 | 2.64% | 74,283 |
| Nov 21, 2025 | 26.48 | 26.80 | 26.10 | 26.55 | 26.36 | 0.15% | 127,097 |
| Nov 20, 2025 | 27.75 | 27.85 | 26.51 | 26.51 | 26.32 | -2.86% | 194,447 |
| Nov 19, 2025 | 27.39 | 27.68 | 27.18 | 27.29 | 27.09 | -0.62% | 84,642 |
| Nov 18, 2025 | 27.59 | 27.76 | 27.27 | 27.46 | 27.26 | -1.75% | 88,954 |
| Nov 17, 2025 | 28.37 | 28.52 | 27.88 | 27.95 | 27.75 | -2.48% | 94,548 |
| Nov 14, 2025 | 28.29 | 28.95 | 28.08 | 28.66 | 28.45 | -1.24% | 221,674 |
| Nov 13, 2025 | 29.62 | 29.62 | 28.85 | 29.02 | 28.81 | -2.36% | 67,365 |
| Nov 12, 2025 | 30.02 | 30.02 | 29.60 | 29.72 | 29.50 | -1.03% | 139,976 |
| Nov 11, 2025 | 30.05 | 30.05 | 29.73 | 30.03 | 29.81 | 0.23% | 48,135 |
| Nov 10, 2025 | 29.84 | 30.07 | 29.61 | 29.96 | 29.74 | 3.27% | 57,205 |
| Nov 7, 2025 | 29.30 | 29.30 | 28.60 | 29.01 | 28.80 | -2.63% | 124,409 |
| Nov 6, 2025 | 30.28 | 30.50 | 29.59 | 29.80 | 29.58 | -2.28% | 70,498 |
| Nov 5, 2025 | 30.50 | 30.70 | 30.27 | 30.49 | 30.27 | 0.03% | 48,324 |
| Nov 4, 2025 | 30.80 | 31.15 | 30.42 | 30.48 | 30.26 | -4.18% | 101,465 |
| Nov 3, 2025 | 31.77 | 31.81 | 31.48 | 31.81 | 31.58 | 1.73% | 90,480 |
| Oct 31, 2025 | 31.60 | 31.60 | 31.00 | 31.27 | 31.04 | 2.27% | 54,538 |
| Oct 30, 2025 | 30.92 | 30.92 | 30.49 | 30.58 | 30.35 | -2.00% | 49,412 |
| Oct 29, 2025 | 31.14 | 31.30 | 30.94 | 31.20 | 30.97 | 1.27% | 54,937 |
| Oct 28, 2025 | 30.85 | 30.90 | 30.72 | 30.81 | 30.59 | -0.68% | 113,575 |
| Oct 27, 2025 | 30.90 | 31.16 | 30.72 | 31.02 | 30.80 | 2.14% | 54,696 |
| Oct 24, 2025 | 30.22 | 30.46 | 30.22 | 30.37 | 30.15 | 2.36% | 30,720 |
| Oct 23, 2025 | 29.19 | 29.79 | 29.15 | 29.67 | 29.45 | 0.47% | 15,549 |
| Oct 22, 2025 | 29.85 | 29.91 | 29.25 | 29.53 | 29.32 | -1.17% | 22,721 |
| Oct 21, 2025 | 29.86 | 30.05 | 29.68 | 29.88 | 29.66 | -0.57% | 96,500 |
| Oct 20, 2025 | 29.81 | 30.05 | 29.81 | 30.05 | 29.83 | 3.05% | 31,070 |
| Oct 17, 2025 | 29.07 | 29.20 | 28.92 | 29.16 | 28.95 | -1.05% | 28,080 |
| Oct 16, 2025 | 29.96 | 29.96 | 29.37 | 29.47 | 29.26 | -1.04% | 46,386 |
| Oct 15, 2025 | 29.94 | 30.07 | 29.45 | 29.78 | 29.56 | 1.60% | 37,389 |
| Oct 14, 2025 | 29.02 | 29.50 | 28.79 | 29.31 | 29.10 | -1.81% | 573,574 |