Skip to main content

Hoya Capital Housing ETF (NY: HOMZ )

43.01 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.07 26.11 26.02 26.11 7,134 -0.08(-0.32%)
Oct 30, 2019 26.16 26.21 25.98 26.20 5,211 +0.02(+0.08%)
Oct 29, 2019 26.38 26.38 26.18 26.18 4,254 -0.11(-0.41%)
Oct 28, 2019 26.43 26.43 26.29 26.29 3,101 -0.14(-0.55%)
Oct 25, 2019 26.44 26.55 26.43 26.43 7,981 -0.07(-0.27%)
Oct 24, 2019 27.04 27.04 26.49 26.50 3,117 +0.02(+0.08%)
Oct 23, 2019 26.45 26.48 26.42 26.48 1,764 -0.02(-0.08%)
Oct 22, 2019 26.48 26.60 26.45 26.50 6,134 +0.06(+0.24%)
Oct 21, 2019 26.52 26.52 26.41 26.44 2,659 +0.12(+0.45%)
Oct 18, 2019 26.27 26.34 26.19 26.32 3,436 +0.11(+0.40%)
Oct 17, 2019 26.25 26.25 26.18 26.21 1,615 +0.17(+0.66%)
Oct 16, 2019 25.86 26.04 25.84 26.04 1,185 +0.18(+0.68%)
Oct 15, 2019 25.92 25.92 25.79 25.86 1,931 +0.21(+0.80%)
Oct 14, 2019 25.95 25.95 25.61 25.66 5,281 +0.00(+0.02%)
Oct 11, 2019 25.70 25.83 25.65 25.65 5,778 +0.19(+0.76%)
Oct 10, 2019 25.52 25.52 25.46 25.46 1,934 +0.12(+0.46%)
Oct 09, 2019 25.45 25.45 25.32 25.34 1,576 +0.10(+0.38%)
Oct 08, 2019 25.31 25.43 25.25 25.25 1,536 -0.21(-0.84%)
Oct 07, 2019 25.50 25.50 25.45 25.46 5,824 +0.01(+0.05%)
Oct 04, 2019 25.31 25.45 25.28 25.45 3,000 +0.32(+1.28%)
Oct 03, 2019 25.01 25.12 25.01 25.12 2,899 +0.12(+0.47%)
Oct 02, 2019 24.91 25.06 24.88 25.01 4,083 -0.26(-1.03%)
Oct 01, 2019 25.65 25.65 25.27 25.27 1,673 -0.33(-1.29%)
Sep 30, 2019 25.46 25.62 25.46 25.60 2,342 +0.26(+1.02%)
Sep 27, 2019 25.47 25.47 25.27 25.34 1,222 -0.13(-0.51%)
Sep 26, 2019 25.41 25.47 25.36 25.47 2,469 +0.08(+0.32%)
Sep 25, 2019 25.22 25.42 25.22 25.39 2,710 +0.20(+0.80%)
Sep 24, 2019 25.38 25.38 25.15 25.18 1,357 -0.07(-0.29%)
Sep 23, 2019 25.33 25.33 25.26 25.26 1,258 -0.04(-0.15%)
Sep 20, 2019 25.43 25.49 25.30 25.30 2,555 -0.09(-0.35%)
Sep 19, 2019 25.50 25.50 25.39 25.39 2,643 -0.02(-0.09%)
Sep 18, 2019 25.34 25.41 25.34 25.41 1,142 -0.02(-0.07%)
Sep 17, 2019 25.38 25.43 25.36 25.43 1,166 +0.09(+0.35%)
Sep 16, 2019 25.41 25.42 25.30 25.34 2,111 -0.08(-0.33%)
Sep 13, 2019 25.70 25.70 25.42 25.42 1,224 -0.11(-0.41%)
Sep 12, 2019 25.46 25.55 25.46 25.53 1,660 +0.19(+0.74%)
Sep 11, 2019 25.17 25.34 25.17 25.34 1,292 +0.30(+1.21%)
Sep 10, 2019 24.84 25.04 24.84 25.04 784 +0.02(+0.07%)
Sep 09, 2019 25.01 25.02 24.98 25.02 1,203 +0.16(+0.66%)
Sep 06, 2019 24.90 24.90 24.85 24.85 1,113 +0.08(+0.31%)
Sep 05, 2019 24.73 24.82 24.73 24.78 1,351 +0.17(+0.71%)
Sep 04, 2019 24.53 24.60 24.53 24.60 790 +0.24(+0.97%)
Sep 03, 2019 24.39 24.39 24.33 24.37 759 -0.13(-0.54%)
Aug 30, 2019 24.43 24.50 24.43 24.50 445 +0.00(+0.02%)
Aug 29, 2019 24.51 24.52 24.47 24.49 3,237 +0.24(+1.01%)
Aug 28, 2019 24.14 24.25 24.14 24.25 558 +0.18(+0.75%)
Aug 27, 2019 24.19 24.19 24.07 24.07 2,317 -0.06(-0.25%)
Aug 26, 2019 24.06 24.13 24.06 24.13 1,264 +0.12(+0.49%)
Aug 23, 2019 24.58 24.58 24.01 24.01 1,335 -0.58(-2.34%)
Aug 22, 2019 24.39 24.59 24.39 24.59 1,011 +0.20(+0.82%)
Aug 21, 2019 24.40 24.40 24.37 24.39 1,128 +0.27(+1.12%)
Aug 20, 2019 24.15 24.20 24.12 24.12 1,528 -0.05(-0.20%)
Aug 19, 2019 24.14 24.17 24.14 24.17 1,497 +0.25(+1.05%)
Aug 16, 2019 23.74 23.91 23.74 23.91 667 +0.30(+1.25%)
Aug 15, 2019 23.68 24.14 23.53 23.62 1,172 +0.12(+0.49%)
Aug 14, 2019 23.81 23.81 23.50 23.50 6,664 -0.59(-2.46%)
Aug 13, 2019 24.00 24.19 24.00 24.10 1,146 +0.09(+0.35%)
Aug 12, 2019 24.24 24.24 24.01 24.01 1,517 -0.20(-0.81%)
Aug 09, 2019 24.24 24.24 24.15 24.21 2,116 -0.07(-0.28%)
Aug 08, 2019 24.32 24.32 24.13 24.28 3,949 +0.26(+1.07%)
Aug 07, 2019 23.51 24.08 23.50 24.02 9,832 +0.18(+0.75%)
Aug 06, 2019 23.58 23.89 23.58 23.84 5,434 +0.28(+1.17%)
Aug 05, 2019 24.06 24.06 23.54 23.56 2,869 -0.51(-2.12%)
Aug 02, 2019 24.12 24.15 23.97 24.07 6,350 -0.05(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.