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 30, 2020 26.49 26.49 26.15 26.26 3,049 -0.39(-1.45%)
Oct 29, 2020 26.75 26.75 26.47 26.65 2,230 +0.07(+0.26%)
Oct 28, 2020 26.83 26.83 26.58 26.58 6,584 -0.60(-2.20%)
Oct 27, 2020 29.53 29.53 27.18 27.18 4,554 -0.39(-1.43%)
Oct 26, 2020 27.93 27.93 27.35 27.57 12,598 -0.77(-2.72%)
Oct 23, 2020 28.14 28.34 28.14 28.34 3,376 +0.38(+1.34%)
Oct 22, 2020 27.94 28.08 27.87 27.97 8,954 +0.04(+0.13%)
Oct 21, 2020 28.24 28.30 27.93 27.93 4,490 -0.44(-1.54%)
Oct 20, 2020 28.43 28.63 28.37 28.37 2,665 +0.23(+0.82%)
Oct 19, 2020 29.08 29.08 28.13 28.13 17,615 -0.48(-1.67%)
Oct 16, 2020 29.06 29.06 28.59 28.61 6,878 -0.24(-0.83%)
Oct 15, 2020 27.78 28.94 27.78 28.85 7,574 +0.25(+0.87%)
Oct 14, 2020 28.63 28.68 28.60 28.60 1,103 -0.11(-0.38%)
Oct 13, 2020 28.61 28.73 28.53 28.71 2,879 -0.17(-0.58%)
Oct 12, 2020 28.99 28.99 28.70 28.88 10,530 +0.19(+0.68%)
Oct 09, 2020 28.85 28.85 28.63 28.69 9,171 +0.00(+0.01%)
Oct 08, 2020 28.56 28.73 28.39 28.68 12,809 -0.09(-0.32%)
Oct 07, 2020 28.26 28.78 28.04 28.78 24,073 +0.95(+3.42%)
Oct 06, 2020 28.21 28.38 27.82 27.82 9,241 -0.39(-1.39%)
Oct 05, 2020 28.38 28.57 27.95 28.22 21,392 +0.38(+1.38%)
Oct 02, 2020 26.97 27.92 26.74 27.83 4,039 +0.43(+1.57%)
Oct 01, 2020 27.13 27.40 27.09 27.40 2,028 +0.63(+2.36%)
Sep 30, 2020 26.87 27.01 26.59 26.77 5,751 +0.28(+1.07%)
Sep 29, 2020 26.43 26.59 26.40 26.49 3,509 -0.28(-1.04%)
Sep 28, 2020 26.53 26.86 26.51 26.77 10,753 +0.72(+2.77%)
Sep 25, 2020 25.75 26.04 25.74 26.04 2,947 +0.31(+1.19%)
Sep 24, 2020 25.63 25.85 25.54 25.74 1,327 +0.09(+0.36%)
Sep 23, 2020 26.47 26.47 25.64 25.65 2,283 -0.85(-3.21%)
Sep 22, 2020 25.87 26.53 25.87 26.50 3,996 +0.43(+1.64%)
Sep 21, 2020 26.28 26.43 25.83 26.07 6,749 -0.67(-2.51%)
Sep 18, 2020 26.99 27.03 26.67 26.74 8,407 -0.35(-1.31%)
Sep 17, 2020 27.10 27.19 27.02 27.09 79,441 -0.25(-0.92%)
Sep 16, 2020 27.19 27.63 27.19 27.34 4,646 +0.21(+0.76%)
Sep 15, 2020 28.02 28.02 27.11 27.14 5,296 -0.13(-0.47%)
Sep 14, 2020 26.88 27.27 26.88 27.27 10,243 +0.70(+2.63%)
Sep 11, 2020 26.46 26.65 26.13 26.57 7,102 +0.06(+0.24%)
Sep 10, 2020 26.93 26.95 26.50 26.50 4,337 -0.09(-0.32%)
Sep 09, 2020 26.44 26.63 26.43 26.59 13,439 +0.57(+2.20%)
Sep 08, 2020 26.07 26.26 25.92 26.02 3,858 -0.37(-1.40%)
Sep 04, 2020 26.77 26.83 25.98 26.39 9,942 -0.23(-0.85%)
Sep 03, 2020 27.37 27.37 26.53 26.62 41,058 -0.79(-2.87%)
Sep 02, 2020 27.41 27.41 26.98 27.40 6,314 +0.03(+0.12%)
Sep 01, 2020 26.90 27.37 26.90 27.37 8,895 +0.55(+2.05%)
Aug 31, 2020 26.87 27.05 26.80 26.82 10,324 -0.40(-1.46%)
Aug 28, 2020 27.18 27.48 27.05 27.22 24,693 +0.26(+0.95%)
Aug 27, 2020 27.06 27.26 26.87 26.96 15,556 +0.08(+0.30%)
Aug 26, 2020 27.01 27.12 26.84 26.88 8,310 -0.17(-0.62%)
Aug 25, 2020 27.02 27.25 26.87 27.05 7,661 -0.10(-0.36%)
Aug 24, 2020 27.14 27.16 26.81 27.15 5,910 +0.32(+1.20%)
Aug 21, 2020 26.69 26.84 26.51 26.82 25,895 +0.18(+0.68%)
Aug 20, 2020 26.42 26.74 26.30 26.64 8,656 +0.07(+0.27%)
Aug 19, 2020 27.00 27.00 26.51 26.57 6,704 -0.04(-0.13%)
Aug 18, 2020 26.83 26.85 26.60 26.60 5,631 -0.19(-0.70%)
Aug 17, 2020 26.72 26.82 26.59 26.79 9,161 +0.31(+1.19%)
Aug 14, 2020 26.50 26.62 26.42 26.48 5,469 +0.02(+0.09%)
Aug 13, 2020 26.72 26.72 26.46 26.46 3,702 -0.15(-0.55%)
Aug 12, 2020 26.78 26.78 26.39 26.60 6,770 +0.21(+0.80%)
Aug 11, 2020 26.99 26.99 26.39 26.39 5,891 -0.20(-0.76%)
Aug 10, 2020 26.40 27.02 26.39 26.59 24,503 +0.36(+1.38%)
Aug 07, 2020 25.86 26.23 25.86 26.23 12,908 +0.39(+1.49%)
Aug 06, 2020 25.68 25.89 25.68 25.84 63,132 +0.05(+0.19%)
Aug 05, 2020 25.61 25.80 25.56 25.80 6,232 +0.28(+1.11%)
Aug 04, 2020 25.39 25.53 25.39 25.51 6,914 +0.09(+0.35%)
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.