MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HIS — Humilis US Focused Opportunities ETF
NasdaqHumilis US Focused Opportunities ETF
$26.34
+0.26(+0.99%)
- O
- 26.39
- H
- 26.42
- L
- 26.26
- V
- 87.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.34
Period Return+6.08%
Period High$26.74
Period Low$24.40
Avg Daily Volume64.9K
Total Trading Days95
HIS — Historical OHLCV Price & Volume Table
May 19, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.39 | $26.42 | $26.26 | $26.34 | +$0.26 | +0.99% | 87,707 | $26.32 | $26.26 $26.42 |
| Oct 1, 2026 | $26.25 | $26.25 | $25.95 | $26.08 | $-0.09 | -0.34% | 383,900 | $26.07 | $25.95 $26.25 |
| Sep 30, 2026 | $26.28 | $26.37 | $26.17 | $26.17 | +$0.00 | +0.01% | 343,009 | $26.34 | $26.17 $26.37 |
| Sep 29, 2026 | $26.28 | $26.28 | $26.11 | $26.17 | $-0.07 | -0.27% | 61,393 | $26.15 | $26.11 $26.28 |
| Sep 28, 2026 | $26.28 | $26.35 | $26.22 | $26.24 | $-0.18 | -0.69% | 304,303 | $26.29 | $26.22 $26.35 |
| Sep 25, 2026 | $26.34 | $26.42 | $26.21 | $26.42 | +$0.13 | +0.49% | 222,306 | $26.37 | $26.21 $26.42 |
| Sep 24, 2026 | $26.17 | $26.31 | $26.12 | $26.29 | +$0.02 | +0.06% | 412,599 | $26.26 | $26.12 $26.31 |
| Sep 23, 2026 | $26.50 | $26.50 | $26.23 | $26.28 | $-0.20 | -0.74% | 199,983 | $26.30 | $26.23 $26.50 |
| Sep 22, 2026 | $26.66 | $26.71 | $26.42 | $26.47 | $-0.03 | -0.11% | 55,463 | $26.61 | $26.42 $26.71 |
| Sep 21, 2026 | $26.26 | $26.52 | $26.20 | $26.50 | +$0.40 | +1.54% | 252,907 | $26.44 | $26.20 $26.52 |
| Sep 18, 2026 | $26.16 | $26.16 | $25.94 | $26.10 | $-0.02 | -0.09% | 98,358 | $26.01 | $25.94 $26.16 |
| Sep 17, 2026 | $26.16 | $26.16 | $25.96 | $26.12 | +$0.35 | +1.35% | 571,758 | $26.07 | $25.96 $26.16 |
| Sep 16, 2026 | $26.00 | $26.07 | $25.72 | $25.78 | $-0.15 | -0.57% | 45,761 | $25.98 | $25.72 $26.07 |
| Sep 15, 2026 | $26.05 | $26.05 | $25.88 | $25.92 | $-0.15 | -0.56% | 53,322 | $25.94 | $25.88 $26.05 |
| Sep 14, 2026 | $25.86 | $26.14 | $25.86 | $26.07 | +$0.07 | +0.26% | 32,305 | $26.09 | $25.86 $26.14 |
| Sep 11, 2026 | $26.11 | $26.11 | $26.00 | $26.00 | +$0.15 | +0.57% | 386,340 | $26.07 | $26.00 $26.11 |
| Sep 10, 2026 | $25.77 | $25.89 | $25.77 | $25.85 | $-0.08 | -0.32% | 42,064 | $25.85 | $25.77 $25.89 |
| Sep 9, 2026 | $26.05 | $26.05 | $25.88 | $25.94 | $-0.15 | -0.57% | 40,093 | $25.94 | $25.88 $26.05 |
| Sep 8, 2026 | $26.11 | $26.15 | $26.01 | $26.08 | $-0.11 | -0.41% | 36,539 | $26.10 | $26.01 $26.15 |
| Sep 4, 2026 | $26.39 | $26.39 | $26.15 | $26.19 | $-0.18 | -0.70% | 126,898 | $26.22 | $26.15 $26.39 |
| Sep 3, 2026 | $26.25 | $26.40 | $26.22 | $26.38 | +$0.32 | +1.21% | 39,826 | $26.34 | $26.22 $26.40 |
| Sep 2, 2026 | $26.12 | $26.13 | $25.99 | $26.06 | $-0.00 | -0.01% | 30,977 | $26.07 | $25.99 $26.13 |
| Sep 1, 2026 | $26.16 | $26.19 | $26.00 | $26.06 | $-0.25 | -0.94% | 45,080 | $26.10 | $26.00 $26.19 |
| Aug 31, 2026 | $26.24 | $26.33 | $26.23 | $26.31 | $-0.11 | -0.40% | 66,303 | $26.27 | $26.23 $26.33 |
| Aug 28, 2026 | $26.44 | $26.58 | $26.35 | $26.42 | +$0.01 | +0.04% | 26,014 | $26.43 | $26.35 $26.58 |
| Aug 27, 2026 | $26.33 | $26.43 | $26.32 | $26.41 | +$0.25 | +0.94% | 19,028 | $26.37 | $26.32 $26.43 |
| Aug 26, 2026 | $26.21 | $26.23 | $26.11 | $26.16 | $-0.05 | -0.19% | 19,878 | $26.18 | $26.11 $26.23 |
| Aug 25, 2026 | $26.29 | $26.29 | $26.15 | $26.21 | +$0.09 | +0.35% | 22,386 | $26.20 | $26.15 $26.29 |
| Aug 24, 2026 | $26.19 | $26.19 | $26.08 | $26.12 | $-0.03 | -0.12% | 8,911 | $26.13 | $26.08 $26.19 |
| Aug 21, 2026 | $26.07 | $26.19 | $26.07 | $26.15 | +$0.18 | +0.68% | 6,921 | $26.12 | $26.07 $26.19 |