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 (%)
May 31, 2019 22.35 22.50 22.35 22.49 1,118 -0.10(-0.46%)
May 30, 2019 22.76 22.76 22.56 22.60 682 -0.00(-0.01%)
May 29, 2019 22.66 22.66 22.60 22.60 1,853 -0.24(-1.06%)
May 28, 2019 23.11 23.11 22.84 22.84 1,612 -0.27(-1.16%)
May 24, 2019 23.02 23.11 23.02 23.11 3,803 +0.22(+0.96%)
May 23, 2019 22.93 22.93 22.86 22.89 10,340 -0.18(-0.78%)
May 22, 2019 23.09 23.11 23.07 23.07 1,837 -0.20(-0.85%)
May 21, 2019 23.18 23.32 23.17 23.27 1,566 +0.24(+1.06%)
May 20, 2019 23.19 23.19 23.02 23.02 1,145 -0.23(-0.98%)
May 17, 2019 23.27 23.37 23.25 23.25 3,580 -0.10(-0.44%)
May 16, 2019 23.23 23.42 23.23 23.35 1,175 +0.16(+0.70%)
May 15, 2019 23.21 23.23 23.04 23.19 1,393 +0.07(+0.32%)
May 14, 2019 22.96 23.20 22.96 23.12 1,454 +0.21(+0.94%)
May 13, 2019 22.87 22.95 22.85 22.90 1,672 -0.34(-1.44%)
May 10, 2019 22.89 23.24 22.89 23.24 1,119 +0.10(+0.44%)
May 09, 2019 23.05 23.16 22.89 23.14 2,731 +0.05(+0.20%)
May 08, 2019 23.18 23.21 23.09 23.09 3,005 -0.11(-0.46%)
May 07, 2019 23.46 23.46 23.09 23.20 4,320 -0.40(-1.68%)
May 06, 2019 23.24 23.61 23.24 23.59 2,532 -0.13(-0.53%)
May 03, 2019 23.61 23.73 23.57 23.72 1,119 +0.18(+0.77%)
May 02, 2019 23.41 23.56 23.41 23.54 1,295 +0.08(+0.36%)
May 01, 2019 23.66 23.66 23.45 23.45 1,183 -0.07(-0.29%)
Apr 30, 2019 23.39 23.52 23.39 23.52 1,233 +0.10(+0.44%)
Apr 29, 2019 23.45 23.51 23.42 23.42 13,855 -0.04(-0.18%)
Apr 26, 2019 23.35 23.49 23.35 23.46 1,119 +0.08(+0.33%)
Apr 25, 2019 23.35 23.44 23.22 23.38 5,261 -0.13(-0.55%)
Apr 24, 2019 23.37 23.57 23.37 23.51 3,431 +0.13(+0.56%)
Apr 23, 2019 23.27 23.40 23.27 23.38 9,068 +0.25(+1.08%)
Apr 22, 2019 23.77 23.77 23.13 23.13 2,224 -0.26(-1.10%)
Apr 18, 2019 23.40 23.44 23.29 23.39 3,022 +0.05(+0.21%)
Apr 17, 2019 23.32 23.35 23.26 23.34 2,122 -0.06(-0.25%)
Apr 16, 2019 23.45 23.46 23.34 23.40 2,401 -0.06(-0.23%)
Apr 15, 2019 23.54 23.54 23.42 23.45 2,402 -0.05(-0.21%)
Apr 12, 2019 23.67 23.67 23.39 23.50 4,152 +0.11(+0.48%)
Apr 11, 2019 23.37 23.39 23.35 23.39 1,563 +0.11(+0.48%)
Apr 10, 2019 23.12 23.28 23.12 23.28 1,559 +0.25(+1.08%)
Apr 09, 2019 23.22 23.22 23.03 23.03 4,149 -0.26(-1.12%)
Apr 08, 2019 23.44 23.44 23.25 23.29 3,976 -0.02(-0.09%)
Apr 05, 2019 23.25 23.31 23.23 23.31 1,234 +0.21(+0.90%)
Apr 04, 2019 23.08 23.10 23.03 23.10 1,154 +0.18(+0.79%)
Apr 03, 2019 22.91 22.98 22.90 22.92 5,020 +0.10(+0.45%)
Apr 02, 2019 22.54 22.82 22.54 22.82 3,568 +0.06(+0.26%)
Apr 01, 2019 22.90 22.90 22.61 22.76 3,291 +0.18(+0.81%)
Mar 29, 2019 22.71 22.75 22.55 22.58 6,172 -0.08(-0.35%)
Mar 28, 2019 22.63 22.66 22.50 22.66 5,276 +0.07(+0.30%)
Mar 27, 2019 22.95 22.95 22.49 22.59 8,578 +0.07(+0.32%)
Mar 26, 2019 22.81 22.81 22.46 22.52 7,508 +0.09(+0.39%)
Mar 25, 2019 22.54 22.54 22.21 22.43 1,452 +0.19(+0.84%)
Mar 22, 2019 22.40 22.49 22.24 22.24 21,546 -0.25(-1.11%)
Mar 21, 2019 22.75 22.75 22.28 22.49 16,411 +0.32(+1.44%)
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.