Skip to main content

Hoya Capital Housing ETF (NY: HOMZ )

42.82 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.75 38.00 37.75 37.86 6,850 +0.03(+0.08%)
Jun 29, 2021 37.98 38.03 37.82 37.82 9,781 -0.07(-0.19%)
Jun 28, 2021 38.00 38.00 37.69 37.90 11,199 -0.06(-0.15%)
Jun 25, 2021 37.97 38.07 37.87 37.96 65,240 +0.16(+0.42%)
Jun 24, 2021 37.81 37.83 37.65 37.80 8,033 +0.05(+0.14%)
Jun 23, 2021 37.93 37.93 37.69 37.74 10,842 -0.07(-0.18%)
Jun 22, 2021 37.59 37.83 37.59 37.81 15,048 +0.10(+0.26%)
Jun 21, 2021 37.17 37.74 37.17 37.71 12,607 +0.69(+1.85%)
Jun 18, 2021 37.09 37.36 37.01 37.02 9,225 -0.45(-1.21%)
Jun 17, 2021 37.62 37.81 37.11 37.48 12,680 -0.21(-0.55%)
Jun 16, 2021 38.10 38.10 37.61 37.69 7,088 -0.33(-0.86%)
Jun 15, 2021 38.11 38.15 37.84 38.01 11,794 -0.09(-0.24%)
Jun 14, 2021 38.49 38.49 38.01 38.10 24,184 -0.27(-0.71%)
Jun 11, 2021 38.28 38.38 38.23 38.38 4,932 +0.18(+0.47%)
Jun 10, 2021 38.74 38.74 38.11 38.20 15,180 -0.31(-0.81%)
Jun 09, 2021 38.90 38.90 38.49 38.51 11,526 -0.29(-0.75%)
Jun 08, 2021 38.74 38.86 38.56 38.80 10,576 +0.29(+0.74%)
Jun 07, 2021 38.45 38.52 38.40 38.52 5,604 +0.14(+0.37%)
Jun 04, 2021 38.33 38.56 38.12 38.38 12,978 +0.13(+0.35%)
Jun 03, 2021 38.56 38.56 38.12 38.25 23,911 -0.41(-1.06%)
Jun 02, 2021 38.41 38.67 38.34 38.66 16,263 +0.17(+0.43%)
Jun 01, 2021 38.52 38.52 38.31 38.49 10,523 +0.28(+0.72%)
May 28, 2021 38.37 38.37 38.03 38.21 11,848 +0.06(+0.15%)
May 27, 2021 38.30 38.30 38.14 38.16 37,440 +0.12(+0.31%)
May 26, 2021 37.83 38.09 37.78 38.04 7,406 +0.41(+1.10%)
May 25, 2021 37.73 37.85 37.63 37.63 34,463 +0.08(+0.20%)
May 24, 2021 37.40 37.62 37.37 37.55 13,194 +0.24(+0.64%)
May 21, 2021 37.70 37.74 37.28 37.31 18,218 -0.05(-0.14%)
May 20, 2021 37.27 37.48 37.07 37.36 10,135 +0.25(+0.68%)
May 19, 2021 37.14 37.14 36.53 37.11 49,988 -0.37(-1.00%)
May 18, 2021 37.94 37.94 37.48 37.48 10,833 -0.43(-1.12%)
May 17, 2021 38.03 38.03 37.61 37.91 24,937 -0.10(-0.27%)
May 14, 2021 37.91 38.02 37.61 38.01 12,701 +0.49(+1.30%)
May 13, 2021 36.66 37.71 36.66 37.52 19,385 +0.89(+2.43%)
May 12, 2021 37.81 37.92 36.59 36.63 20,742 -1.42(-3.72%)
May 11, 2021 38.47 38.47 37.76 38.05 13,697 -0.74(-1.90%)
May 10, 2021 38.98 39.35 38.79 38.79 17,471 +0.01(+0.03%)
May 07, 2021 38.24 38.78 38.01 38.77 7,301 +0.60(+1.57%)
May 06, 2021 37.99 38.18 37.72 38.18 23,568 +0.26(+0.68%)
May 05, 2021 38.01 38.35 37.73 37.92 14,379 -0.17(-0.44%)
May 04, 2021 38.03 38.10 37.77 38.09 13,516 +0.01(+0.02%)
May 03, 2021 38.20 38.35 38.01 38.08 12,722 +0.24(+0.63%)
Apr 30, 2021 38.13 39.30 37.73 37.84 18,398 -0.29(-0.76%)
Apr 29, 2021 38.18 38.39 37.89 38.13 12,317 +0.29(+0.78%)
Apr 28, 2021 38.20 38.20 37.81 37.84 13,155 -0.13(-0.34%)
Apr 27, 2021 37.90 38.16 37.75 37.97 10,596 +0.31(+0.81%)
Apr 26, 2021 37.70 37.83 37.66 37.66 24,268 +0.16(+0.44%)
Apr 23, 2021 37.14 37.58 37.06 37.50 7,231 +0.48(+1.30%)
Apr 22, 2021 37.48 37.48 36.84 37.02 15,928 -0.28(-0.76%)
Apr 21, 2021 37.02 37.30 37.02 37.30 10,057 +0.51(+1.38%)
Apr 20, 2021 37.09 37.13 36.59 36.79 8,162 -0.33(-0.89%)
Apr 19, 2021 37.50 37.50 37.02 37.13 26,425 -0.24(-0.64%)
Apr 16, 2021 37.09 37.47 37.09 37.36 17,441 +0.43(+1.16%)
Apr 15, 2021 36.68 36.93 36.68 36.93 9,760 +0.39(+1.07%)
Apr 14, 2021 36.99 36.99 36.54 36.54 15,004 -0.12(-0.32%)
Apr 13, 2021 37.04 37.12 36.48 36.66 14,950 -0.12(-0.32%)
Apr 12, 2021 36.81 36.91 36.58 36.78 16,253 +0.09(+0.26%)
Apr 09, 2021 36.46 36.91 36.38 36.68 17,795 +0.35(+0.95%)
Apr 08, 2021 36.28 36.34 36.15 36.34 9,057 +0.06(+0.17%)
Apr 07, 2021 36.59 36.59 36.19 36.27 11,643 -0.18(-0.50%)
Apr 06, 2021 36.55 37.54 36.30 36.46 18,214 +0.05(+0.12%)
Apr 05, 2021 37.48 37.53 36.05 36.41 61,891 +0.17(+0.47%)
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.