Skip to main content
HIS logo

Humilis US Focused Opportunities ETF

HISNASDAQHumilisEquity

$26.25Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$91.50M
Expense ratio
0.54%
Dividend yield
0.05%
Holdings
50
52-week range
$24.40$26.93
Volume (live)
-
Avg. volume (3M)
169.88K

HIS ETF Historical Prices: Humilis US Focused Opportunities ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

HIS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

HIS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily105 records
Showing 1-50 of 105
Scroll for more columns
HIS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202626.7326.7326.1526.2526.25685.52K
Oct 15, 202626.4326.6626.3926.6426.64138.08K
Oct 14, 202626.6826.7326.4226.4826.48225.07K
Oct 13, 202626.9126.9126.7826.8126.8186.12K
Oct 12, 202626.8226.9226.7726.8726.8743.20K
Oct 9, 202626.6526.8726.6526.8626.8659.55K
Oct 8, 202626.7226.7326.5026.6026.6065.31K
Oct 7, 202626.7026.7726.6126.7726.77103.88K
Oct 6, 202626.9326.9326.7026.7826.78180.53K
Oct 5, 202626.4026.5826.4026.5026.50397.69K
Oct 2, 202626.3926.4226.2626.3426.3487.71K
Oct 1, 202626.2526.2525.9526.0826.08383.90K
Sep 30, 202626.2826.3626.1726.1726.17343.01K
Sep 29, 202626.2826.2826.1126.1726.1761.39K
Sep 28, 202626.2826.3526.2226.2426.24304.30K
Sep 25, 202626.3426.4226.2126.4226.41222.31K
Sep 24, 202626.1726.3126.1226.2926.28412.60K
Sep 23, 202626.5026.5026.2326.2826.26199.98K
Sep 22, 202626.6626.7126.4226.4726.4655.46K
Sep 21, 202626.2626.5226.2026.5026.49252.91K
Sep 18, 202626.1626.1625.9426.1026.0998.36K
Sep 17, 202626.1626.1625.9526.1226.11571.76K
Sep 16, 202626.0026.0725.7225.7725.7645.76K
Sep 15, 202626.0526.0525.8825.9225.9153.32K
Sep 14, 202625.8626.1425.8626.0726.0632.30K
Sep 11, 202626.1126.1126.0026.0025.99386.34K
Sep 10, 202625.7725.8925.7725.8525.8442.06K
Sep 9, 202626.0526.0525.8825.9325.9240.09K
Sep 8, 202626.1126.1526.0126.0826.0736.54K
Sep 4, 202626.3926.3926.1526.1926.18126.90K
Sep 3, 202626.2526.3926.2226.3826.3639.83K
Sep 2, 202626.1226.1325.9926.0626.0530.98K
Sep 1, 202626.1626.1926.0026.0626.0545.08K
Aug 31, 202626.2426.3326.2326.3126.3066.30K
Aug 28, 202626.4426.5826.3526.4126.4026.01K
Aug 27, 202626.3326.4326.3226.4126.3919.03K
Aug 26, 202626.2126.2326.1126.1626.1519.88K
Aug 25, 202626.2926.2926.1526.2126.2022.39K
Aug 24, 202626.1926.1926.0826.1226.118.91K
Aug 21, 202626.0726.1926.0726.1526.146.92K
Aug 20, 202626.1426.1625.9725.9725.965.54K
Aug 19, 202626.3426.3926.2726.2726.256.24K
Aug 18, 202626.3026.3826.3026.3226.3113.74K
Aug 17, 202626.5026.5026.3926.3926.383.27K
Aug 14, 202626.6826.6826.5926.5926.57776
Aug 13, 202626.7426.7426.5926.6526.646.23K
Aug 12, 202626.5126.5326.4626.5026.494.08K
Aug 11, 202626.7426.7426.4926.5026.492.92K
Aug 10, 202626.5726.6626.5726.6426.6313.38K
Aug 7, 202626.5026.5726.5026.5626.556.08K
Show:
of 105

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Humilis US Focused Opportunities ETF Historical Prices

What is OHLC data for HIS?

OHLC stands for Open, High, Low, Close - the four key price points for HIS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for HIS?

The adjusted close price for HIS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does HIS price history go?

HIS historical price data is available from the ETF's inception on May 17, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for HIS data?

HIS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for HIS?

Trading volume for HIS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.