Stock listing
NASDAQ:HIS Humilis US Focused Opportunities ETF Stock
Follow Humilis US Focused Opportunities ETF into a list and get an email when it puts out news.
Share price · NASDAQ:HIS
$25.93 USD -0.17 (-0.7%)
Close on Nov 2, 2026
- Day range
- $25.92 – $26.32 USDNov 2, 2026
- Volume
- 22,421 sharesNov 2, 2026
- Traded on an average day
- $2.73M USDMedian day 45,800 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:HIS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.93 | -0.173 | -0.7% | $26.22 | $26.32 | $25.92 | 22,421 | |
| $26.10 | -0.46 | -1.7% | $26.37 | $26.37 | $25.95 | 39,700 | |
| $26.56 | -0.19 | -0.7% | $26.61 | $26.61 | $26.46 | 58,800 | |
| $26.75 | +0.07 | +0.3% | $26.73 | $26.75 | $26.65 | 64,300 | |
| $26.68 | +0.19 | +0.7% | $26.60 | $26.73 | $26.49 | 42,400 | |
| $26.49 | +0.20 | +0.8% | $26.40 | $26.55 | $26.40 | 22,600 | |
| $26.29 | -0.06 | -0.2% | $26.19 | $26.40 | $26.19 | 49,100 | |
| $26.35 | -0.23 | -0.9% | $26.55 | $26.55 | $26.30 | 95,700 | |
| $26.58 | +0.13 | +0.5% | $26.51 | $26.62 | $26.39 | 64,300 | |
| $26.45 | +0.07 | +0.3% | $26.32 | $26.57 | $26.32 | 125,400 | |
| $26.38 | +0.13 | +0.5% | $26.53 | $26.53 | $26.33 | 48,500 | |
| $26.25 | -0.39 | -1.5% | $26.73 | $26.73 | $26.15 | 685,500 | |
| $26.64 | +0.16 | +0.6% | $26.43 | $26.66 | $26.39 | 138,100 | |
| $26.48 | -0.33 | -1.2% | $26.68 | $26.73 | $26.42 | 225,100 | |
| $26.81 | -0.06 | -0.2% | $26.91 | $26.91 | $26.78 | 86,100 | |
| $26.87 | +0.01 | 0.0% | $26.82 | $26.92 | $26.77 | 43,200 | |
| $26.86 | +0.26 | +1.0% | $26.65 | $26.87 | $26.65 | 59,600 | |
| $26.60 | -0.17 | -0.6% | $26.72 | $26.73 | $26.50 | 65,300 | |
| $26.77 | -0.01 | 0.0% | $26.70 | $26.77 | $26.61 | 103,900 | |
| $26.78 | +0.28 | +1.1% | $26.93 | $26.93 | $26.70 | 180,500 | |
| $26.50 | +0.16 | +0.6% | $26.40 | $26.58 | $26.40 | 397,700 | |
| $26.34 | +0.26 | +1.0% | $26.39 | $26.42 | $26.26 | 87,700 | |
| $26.08 | -0.09 | -0.3% | $26.25 | $26.25 | $25.95 | 383,900 | |
| $26.17 | 0.00 | 0.0% | $26.28 | $26.37 | $26.17 | 343,000 | |
| $26.17 | -0.07 | -0.3% | $26.28 | $26.28 | $26.11 | 61,400 | |
| $26.24 | -0.18 | -0.7% | $26.28 | $26.35 | $26.22 | 304,300 | |
| $26.42 | +0.13 | +0.5% | $26.34 | $26.42 | $26.21 | 222,300 | |
| $26.29 | +0.01 | 0.0% | $26.17 | $26.31 | $26.12 | 412,600 | |
| $26.28 | -0.19 | -0.7% | $26.50 | $26.50 | $26.23 | 200,000 | |
| $26.47 | -0.03 | -0.1% | $26.66 | $26.71 | $26.42 | 55,500 | |
| $26.50 | +0.40 | +1.5% | $26.26 | $26.52 | $26.20 | 252,900 | |
| $26.10 | -0.02 | -0.1% | $26.16 | $26.16 | $25.94 | 98,400 | |
| $26.12 | +0.34 | +1.3% | $26.16 | $26.16 | $25.96 | 571,800 | |
| $25.78 | -0.14 | -0.5% | $26.00 | $26.07 | $25.72 | 45,800 | |
| $25.92 | -0.15 | -0.6% | $26.05 | $26.05 | $25.88 | 53,300 | |
| $26.07 | +0.07 | +0.3% | $25.86 | $26.14 | $25.86 | 32,300 | |
| $26.00 | +0.15 | +0.6% | $26.11 | $26.11 | $26.00 | 386,300 | |
| $25.85 | -0.09 | -0.3% | $25.77 | $25.89 | $25.77 | 42,100 | |
| $25.94 | -0.14 | -0.5% | $26.05 | $26.05 | $25.88 | 40,100 | |
| $26.08 | -0.11 | -0.4% | $26.11 | $26.15 | $26.01 | 36,500 | |
| $26.19 | -0.19 | -0.7% | $26.39 | $26.39 | $26.15 | 126,800 | |
| $26.38 | +0.32 | +1.2% | $26.25 | $26.40 | $26.22 | 39,800 | |
| $26.06 | 0.00 | 0.0% | $26.12 | $26.13 | $25.99 | 31,000 | |
| $26.06 | -0.25 | -1.0% | $26.16 | $26.19 | $26.00 | 45,100 | |
| $26.31 | -0.11 | -0.4% | $26.24 | $26.33 | $26.23 | 66,300 | |
| $26.42 | +0.01 | 0.0% | $26.44 | $26.58 | $26.35 | 26,000 | |
| $26.41 | +0.25 | +1.0% | $26.33 | $26.43 | $26.32 | 19,000 | |
| $26.16 | -0.05 | -0.2% | $26.21 | $26.23 | $26.11 | 19,900 | |
| $26.21 | +0.09 | +0.3% | $26.29 | $26.29 | $26.15 | 22,400 | |
| $26.12 | -0.03 | -0.1% | $26.19 | $26.19 | $26.08 | 8,900 | |
| $26.15 | +0.18 | +0.7% | $26.07 | $26.19 | $26.07 | 6,900 | |
| $25.97 | -0.30 | -1.1% | $26.14 | $26.16 | $25.97 | 5,500 | |
| $26.27 | -0.06 | -0.2% | $26.34 | $26.39 | $26.27 | 6,200 | |
| $26.33 | -0.07 | -0.3% | $26.30 | $26.38 | $26.30 | 13,700 | |
| $26.40 | -0.19 | -0.7% | $26.50 | $26.50 | $26.40 | 3,300 | |
| $26.59 | -0.06 | -0.2% | $26.68 | $26.68 | $26.59 | 800 | |
| $26.65 | +0.15 | +0.6% | $26.74 | $26.74 | $26.59 | 6,200 | |
| $26.50 | -0.01 | 0.0% | $26.51 | $26.53 | $26.46 | 4,100 | |
| $26.51 | -0.13 | -0.5% | $26.74 | $26.74 | $26.49 | 2,900 | |
| $26.64 | +0.08 | +0.3% | $26.57 | $26.66 | $26.57 | 13,400 | |
| $26.56 | +0.20 | +0.8% | $26.50 | $26.57 | $26.50 | 6,100 | |
| $26.36 | -0.01 | 0.0% | $26.43 | $26.43 | $26.30 | 5,700 | |
| $26.37 | -0.07 | -0.3% | $26.53 | $26.56 | $26.36 | 3,000 | |
| $26.44 | +0.48 | +1.8% | $26.00 | $26.50 | $26.00 | 6,500 | |
| $25.96 | +0.40 | +1.6% | $25.59 | $25.96 | $25.59 | 17,000 |
- Ticker
- NASDAQ:HIS
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NASDAQ
- Currency
- USD
Humilis US Focused Opportunities ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about Humilis US Focused Opportunities ETF.