Humilis US Focused Opportunities ETF (HIS)
25.78
-0.15
(-0.57%)
USD |
NASDAQ |
Sep 16, 16:00
26.00
+0.22
(+0.87%)
After-Hours: 20:00
HIS Price : 25.78 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 26.00 | 26.06 | 25.72 | 25.78 | 45761.00 |
| Sep 15, 2026 | 26.05 | 26.05 | 25.88 | 25.92 | 53322.00 |
| Sep 14, 2026 | 25.86 | 26.14 | 25.86 | 26.07 | 32304.00 |
| Sep 11, 2026 | 26.11 | 26.11 | 26.00 | 26.00 | 386339.0 |
| Sep 10, 2026 | 25.77 | 25.89 | 25.77 | 25.85 | 42064.00 |
| Sep 09, 2026 | 26.05 | 26.05 | 25.88 | 25.94 | 40093.00 |
| Sep 08, 2026 | 26.11 | 26.15 | 26.01 | 26.08 | 36539.00 |
| Sep 04, 2026 | 26.39 | 26.39 | 26.15 | 26.19 | 126898.0 |
| Sep 03, 2026 | 26.25 | 26.40 | 26.22 | 26.38 | 39826.00 |
| Sep 02, 2026 | 26.12 | 26.13 | 25.99 | 26.06 | 30977.00 |
| Sep 01, 2026 | 26.16 | 26.19 | 26.00 | 26.06 | 45079.00 |
| Aug 31, 2026 | 26.24 | 26.33 | 26.23 | 26.31 | 66302.00 |
| Aug 28, 2026 | 26.44 | 26.58 | 26.35 | 26.42 | 26013.00 |
| Aug 27, 2026 | 26.33 | 26.43 | 26.32 | 26.40 | 19028.00 |
| Aug 26, 2026 | 26.21 | 26.23 | 26.11 | 26.16 | 19877.00 |
| Aug 25, 2026 | 26.29 | 26.29 | 26.15 | 26.21 | 22386.00 |
| Aug 24, 2026 | 26.19 | 26.19 | 26.08 | 26.12 | 8910.00 |
| Aug 21, 2026 | 26.07 | 26.19 | 26.07 | 26.15 | 6921.00 |
| Aug 20, 2026 | 26.14 | 26.16 | 25.97 | 25.97 | 5539.00 |
| Aug 19, 2026 | 26.34 | 26.39 | 26.27 | 26.27 | 6239.00 |
| Aug 18, 2026 | 26.30 | 26.38 | 26.30 | 26.32 | 13737.00 |
| Aug 17, 2026 | 26.50 | 26.50 | 26.40 | 26.40 | 3270.00 |
| Aug 14, 2026 | 26.68 | 26.68 | 26.59 | 26.59 | 776.00 |
| Aug 13, 2026 | 26.74 | 26.74 | 26.59 | 26.65 | 6232.00 |
| Aug 12, 2026 | 26.51 | 26.53 | 26.46 | 26.50 | 4080.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median