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%
HUMN — Roundhill Humanoid Robotics ETF
Cboe BZXRoundhill Humanoid Robotics ETF
$29.97
+0.80(+2.74%)
- O
- 29.70
- H
- 30.10
- L
- 29.70
- V
- 78.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.97
Period Return+18.93%
Period High$39.17
Period Low$23.99
Avg Daily Volume69.4K
Total Trading Days320
HUMN — Historical OHLCV Price & Volume Table
Jun 26, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.70 | $30.10 | $29.70 | $29.97 | +$0.80 | +2.74% | 78,576 | $29.90 | $29.70 $30.10 |
| Oct 1, 2026 | $29.07 | $29.22 | $28.96 | $29.17 | +$0.15 | +0.53% | 16,232 | $29.17 | $28.96 $29.22 |
| Sep 30, 2026 | $29.07 | $29.21 | $28.98 | $29.02 | +$0.04 | +0.14% | 47,727 | $29.07 | $28.98 $29.21 |
| Sep 29, 2026 | $29.16 | $29.16 | $28.86 | $28.98 | $-0.09 | -0.32% | 50,074 | $28.94 | $28.86 $29.16 |
| Sep 28, 2026 | $29.18 | $29.21 | $28.87 | $29.07 | $-0.60 | -2.01% | 43,719 | $29.04 | $28.87 $29.21 |
| Sep 25, 2026 | $29.52 | $29.72 | $29.37 | $29.67 | +$0.10 | +0.33% | 34,406 | $29.52 | $29.37 $29.72 |
| Sep 24, 2026 | $29.50 | $29.62 | $29.30 | $29.57 | +$0.01 | +0.03% | 36,382 | $29.47 | $29.30 $29.62 |
| Sep 23, 2026 | $29.83 | $29.83 | $29.40 | $29.56 | $-0.68 | -2.25% | 44,911 | $29.64 | $29.40 $29.83 |
| Sep 22, 2026 | $29.91 | $30.53 | $29.91 | $30.24 | +$0.14 | +0.47% | 54,522 | $30.12 | $29.91 $30.53 |
| Sep 21, 2026 | $29.62 | $30.20 | $29.60 | $30.10 | +$0.57 | +1.93% | 94,953 | $29.90 | $29.60 $30.20 |
| Sep 18, 2026 | $29.35 | $29.53 | $29.28 | $29.53 | +$0.20 | +0.68% | 60,399 | $29.39 | $29.28 $29.53 |
| Sep 17, 2026 | $29.29 | $29.41 | $29.26 | $29.33 | +$0.79 | +2.77% | 24,464 | $29.35 | $29.26 $29.41 |
| Sep 16, 2026 | $28.77 | $29.00 | $28.35 | $28.54 | $-0.08 | -0.28% | 45,603 | $28.66 | $28.35 $29.00 |
| Sep 15, 2026 | $28.69 | $28.92 | $28.55 | $28.62 | $-0.05 | -0.17% | 52,322 | $28.74 | $28.55 $28.92 |
| Sep 14, 2026 | $28.81 | $28.94 | $28.67 | $28.67 | $-0.89 | -3.01% | 78,775 | $28.82 | $28.67 $28.94 |
| Sep 11, 2026 | $29.54 | $29.73 | $29.50 | $29.56 | +$0.26 | +0.89% | 40,405 | $29.62 | $29.50 $29.73 |
| Sep 10, 2026 | $29.55 | $29.64 | $29.30 | $29.30 | $-0.71 | -2.37% | 54,742 | $29.49 | $29.30 $29.64 |
| Sep 9, 2026 | $30.19 | $30.36 | $30.01 | $30.01 | $-0.19 | -0.63% | 45,268 | $30.13 | $30.01 $30.36 |
| Sep 8, 2026 | $30.09 | $30.35 | $30.01 | $30.20 | $-0.30 | -0.98% | 62,472 | $30.21 | $30.01 $30.35 |
| Sep 4, 2026 | $30.20 | $30.50 | $30.19 | $30.50 | +$0.73 | +2.45% | 103,375 | $30.30 | $30.19 $30.50 |
| Sep 3, 2026 | $29.50 | $29.84 | $29.43 | $29.77 | +$0.47 | +1.60% | 102,250 | $29.69 | $29.43 $29.84 |
| Sep 2, 2026 | $29.07 | $29.30 | $29.02 | $29.30 | $-0.04 | -0.14% | 45,994 | $29.12 | $29.02 $29.30 |
| Sep 1, 2026 | $29.52 | $29.58 | $29.22 | $29.34 | $-0.70 | -2.33% | 94,667 | $29.42 | $29.22 $29.58 |
| Aug 31, 2026 | $30.18 | $30.29 | $29.94 | $30.04 | $-0.03 | -0.10% | 56,512 | $30.08 | $29.94 $30.29 |
| Aug 28, 2026 | $30.52 | $30.55 | $29.98 | $30.07 | $-0.54 | -1.76% | 60,357 | $30.23 | $29.98 $30.55 |
| Aug 27, 2026 | $30.64 | $30.73 | $30.49 | $30.61 | +$0.30 | +0.99% | 126,905 | $30.62 | $30.49 $30.73 |
| Aug 26, 2026 | $30.39 | $30.44 | $30.21 | $30.31 | $-0.32 | -1.04% | 52,107 | $30.38 | $30.21 $30.44 |
| Aug 25, 2026 | $30.60 | $30.65 | $30.39 | $30.63 | +$0.70 | +2.34% | 87,568 | $30.56 | $30.39 $30.65 |
| Aug 24, 2026 | $30.33 | $30.33 | $29.89 | $29.93 | $-1.19 | -3.82% | 123,808 | $30.03 | $29.89 $30.33 |
| Aug 21, 2026 | $31.27 | $31.27 | $30.99 | $31.12 | +$0.11 | +0.35% | 53,549 | $31.11 | $30.99 $31.27 |