Skip to main content
HUMN logo

Roundhill Humanoid Robotics ETF

HUMNBATSRoundhillEquity

$25.67Today:- (-)1Y −10.32%

As of Oct 16, 2026 close

Assets (AUM)
$92.63M
Expense ratio
0.75%
Dividend yield
0.82%
Holdings
46
52-week range
$26.10$39.17
Volume (live)
-
Avg. volume (3M)
51.91K

HUMN ETF Historical Prices: Roundhill Humanoid Robotics ETF

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

HUMN Historical Price Chart: Trends & Patterns

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

Loading chart...

HUMN 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 · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HUMN 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, 202626.3526.3525.6725.6725.6760.33K
Oct 15, 202625.8426.1625.4726.1526.1526.33K
Oct 14, 202627.1527.2226.7026.7526.7554.71K
Oct 13, 202627.5627.7527.5427.6827.6831.28K
Oct 12, 202628.1228.1227.6327.6327.6368.11K
Oct 9, 202628.7928.8428.7028.7328.7316.58K
Oct 8, 202628.5728.5728.0328.0728.07108.30K
Oct 7, 202629.5029.5029.2029.3029.3025.18K
Oct 6, 202630.1030.1029.9229.9329.9344.96K
Oct 5, 202629.9230.0829.7529.9729.9750.13K
Oct 2, 202629.7030.1029.7029.9929.9980.53K
Oct 1, 202629.0729.2228.9629.1729.1716.23K
Sep 30, 202629.0729.2128.9829.0229.0247.73K
Sep 29, 202629.1629.1628.8628.9828.9850.07K
Sep 28, 202629.1829.2128.8729.0729.0743.72K
Sep 25, 202629.5229.7229.3729.6729.6734.41K
Sep 24, 202629.5029.6229.3029.5729.5736.38K
Sep 23, 202629.8329.8329.4029.5629.5644.91K
Sep 22, 202629.9130.5329.9130.2430.2454.52K
Sep 21, 202629.6230.2029.6030.1030.1094.95K
Sep 18, 202629.3529.5329.2829.5329.5360.40K
Sep 17, 202629.2929.4129.2629.3329.3324.46K
Sep 16, 202628.7729.0028.3528.5428.5445.60K
Sep 15, 202628.6928.9128.5528.6228.6252.32K
Sep 14, 202628.8128.9428.6728.6728.6778.77K
Sep 11, 202629.5429.7329.5029.5629.5640.40K
Sep 10, 202629.5529.6429.3029.3029.3054.74K
Sep 9, 202630.1930.3630.0130.0130.0145.27K
Sep 8, 202630.0930.3530.0130.2030.2062.47K
Sep 4, 202630.2030.5030.1930.5030.50103.37K
Sep 3, 202629.5029.8429.4329.7729.77102.25K
Sep 2, 202629.0729.3029.0229.3029.3045.99K
Sep 1, 202629.5229.5829.2229.3429.3494.67K
Aug 31, 202630.1830.2929.9430.0430.0456.51K
Aug 28, 202630.5230.5529.9830.0730.0760.36K
Aug 27, 202630.6430.7330.4930.6130.61126.90K
Aug 26, 202630.3930.4430.2130.3130.3152.11K
Aug 25, 202630.6030.6530.3930.6330.6387.57K
Aug 24, 202630.3330.3329.8929.9329.93123.81K
Aug 21, 202631.2731.2730.9931.1231.1253.55K
Aug 20, 202631.1331.1930.9131.0131.0175.88K
Aug 19, 202632.1232.3531.8231.9531.95144.53K
Aug 18, 202633.2433.3432.7032.7632.7685.24K
Aug 17, 202633.7334.1133.7233.8333.83117.54K
Aug 14, 202633.4833.5633.1733.4233.4287.37K
Aug 13, 202633.1833.4433.1333.2433.2463.50K
Aug 12, 202633.1733.3133.0533.1433.1487.28K
Aug 11, 202632.8733.0432.6732.8532.8587.75K
Aug 10, 202632.6732.7932.4532.5632.5696.41K
Aug 7, 202633.0833.1832.7533.1433.14111.22K
Show:
of 127

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 Roundhill Humanoid Robotics ETF Historical Prices

What is OHLC data for HUMN?

OHLC stands for Open, High, Low, Close - the four key price points for HUMN 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 HUMN?

The adjusted close price for HUMN 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 HUMN price history go?

HUMN historical price data is available from the ETF's inception on Jun 25, 2025. 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 HUMN data?

HUMN 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 HUMN?

Trading volume for HUMN 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.