Skip to main content

Humankind US Stock ETF (NY:HKND)

33.04 -0.23 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2025 33.18 33.18 33.04 33.04 673 -0.23(-0.68%)
Jul 25, 2025 33.12 33.27 32.99 33.27 2,584 +0.02(+0.05%)
Jul 24, 2025 33.25 33.25 33.25 33.25 115 -0.11(-0.32%)
Jul 23, 2025 33.35 33.35 33.35 33.35 16 +0.38(+1.15%)
Jul 22, 2025 32.84 32.98 32.84 32.98 529 +0.54(+1.68%)
Jul 21, 2025 32.59 32.66 32.43 32.43 678 -0.05(-0.15%)
Jul 18, 2025 32.48 32.48 32.48 32.48 100 -0.08(-0.26%)
Jul 17, 2025 32.56 32.56 32.56 32.56 45 +0.06(+0.18%)
Jul 16, 2025 32.51 32.51 32.51 32.51 59 +0.17(+0.51%)
Jul 15, 2025 32.52 32.52 32.34 32.34 590 -0.42(-1.29%)
Jul 14, 2025 32.76 32.76 32.76 32.76 249 -0.06(-0.19%)
Jul 11, 2025 32.82 32.82 32.82 32.82 100 -0.24(-0.73%)
Jul 10, 2025 33.10 33.10 33.06 33.06 2,138 +0.16(+0.47%)
Jul 09, 2025 32.84 32.91 32.84 32.91 581 +0.08(+0.24%)
Jul 08, 2025 32.83 32.89 32.83 32.83 1,135 +0.16(+0.50%)
Jul 07, 2025 32.97 32.97 32.67 32.67 231 -0.39(-1.19%)
Jul 03, 2025 33.03 33.06 33.03 33.06 323 +0.07(+0.22%)
Jul 02, 2025 32.83 32.99 32.83 32.99 893 +0.04(+0.13%)
Jul 01, 2025 32.83 32.94 32.83 32.94 254 +0.43(+1.31%)
Jun 30, 2025 32.37 32.52 32.37 32.52 3,379 +0.19(+0.59%)
Jun 27, 2025 32.31 32.33 32.21 32.33 1,697 +0.02(+0.08%)
Jun 26, 2025 32.30 32.30 32.30 32.30 27 +0.22(+0.68%)
Jun 25, 2025 32.09 32.09 32.09 32.09 25 -0.14(-0.45%)
Jun 24, 2025 32.25 32.25 32.23 32.23 276 +0.30(+0.95%)
Jun 23, 2025 31.89 31.93 31.61 31.93 4,147 +0.12(+0.39%)
Jun 20, 2025 31.77 31.80 31.77 31.80 370 -0.06(-0.19%)
Jun 18, 2025 31.86 31.86 31.86 31.86 303 +0.02(+0.07%)
Jun 17, 2025 31.84 31.84 31.84 31.84 191 -0.38(-1.19%)
Jun 16, 2025 32.22 32.22 32.22 32.22 116 +0.32(+0.99%)
Jun 13, 2025 32.19 32.19 31.91 31.91 145 -0.24(-0.74%)
Jun 12, 2025 32.14 32.14 32.14 32.14 21 +0.20(+0.62%)
Jun 11, 2025 32.15 32.15 31.95 31.95 1,007 -0.08(-0.24%)
Jun 10, 2025 32.01 32.08 32.01 32.02 6,952 +0.14(+0.44%)
Jun 09, 2025 31.83 31.88 31.83 31.88 116 +0.09(+0.28%)
Jun 06, 2025 31.90 31.90 31.79 31.79 563 +0.32(+1.03%)
Jun 05, 2025 31.47 31.47 31.47 31.47 46 -0.10(-0.32%)
Jun 04, 2025 31.58 31.64 31.57 31.57 403 -0.00(-0.01%)
Jun 03, 2025 31.57 31.57 31.57 31.57 29 +0.16(+0.51%)
Jun 02, 2025 31.24 31.41 31.24 31.41 544 -0.11(-0.34%)
May 30, 2025 31.43 31.52 31.43 31.52 175 +0.06(+0.18%)
May 29, 2025 31.39 31.47 31.39 31.47 143 +0.08(+0.27%)
May 28, 2025 31.52 31.52 31.38 31.38 237 -0.18(-0.58%)
May 27, 2025 31.31 31.56 31.31 31.56 1,451 +0.52(+1.68%)
May 23, 2025 31.04 31.04 31.04 31.04 100 -0.21(-0.66%)
May 22, 2025 31.11 31.37 31.11 31.25 4,290 -0.12(-0.39%)
May 21, 2025 46.23 47.26 31.37 31.37 12,079 -0.49(-1.53%)
May 20, 2025 31.88 31.88 31.86 31.86 168 -0.02(-0.07%)
May 19, 2025 31.79 31.88 31.76 31.88 4,259 +0.02(+0.05%)
May 16, 2025 31.88 31.89 31.85 31.87 641 +0.46(+1.46%)
May 15, 2025 31.27 31.41 31.27 31.41 528 +0.33(+1.07%)
May 14, 2025 31.08 31.08 31.08 31.08 42 -0.34(-1.09%)
May 13, 2025 31.43 31.43 31.42 31.42 341 -0.06(-0.18%)
May 12, 2025 31.48 31.48 31.48 31.48 150 +0.79(+2.56%)
May 09, 2025 30.79 30.79 30.69 30.69 254 -0.10(-0.34%)
May 08, 2025 30.69 30.79 30.69 30.79 299 +0.23(+0.77%)
May 07, 2025 30.57 30.57 30.48 30.56 840 +0.00(+0.00%)
May 06, 2025 30.70 30.77 30.54 30.56 518 -0.32(-1.03%)
May 05, 2025 31.01 31.01 30.88 30.88 351 -0.19(-0.62%)
May 02, 2025 31.06 31.07 31.06 31.07 250 +0.33(+1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.