Skip to main content

Hoya Capital Housing ETF (NY: HOMZ )

42.75 -0.38 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 37.99 38.03 37.83 37.83 9,780 -0.07(-0.19%)
Jun 28, 2021 38.01 38.01 37.69 37.90 11,199 -0.06(-0.15%)
Jun 25, 2021 37.97 38.07 37.87 37.96 65,235 +0.16(+0.42%)
Jun 24, 2021 37.81 37.83 37.65 37.80 8,032 +0.05(+0.14%)
Jun 23, 2021 37.93 37.93 37.69 37.75 10,841 -0.07(-0.18%)
Jun 22, 2021 37.59 37.84 37.59 37.81 15,047 +0.10(+0.26%)
Jun 21, 2021 37.18 37.74 37.18 37.71 12,606 +0.69(+1.85%)
Jun 18, 2021 37.09 37.37 37.02 37.03 9,224 -0.45(-1.21%)
Jun 17, 2021 37.62 37.81 37.11 37.48 12,679 -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 38.16 37.85 38.02 11,793 -0.09(-0.24%)
Jun 14, 2021 38.49 38.49 38.01 38.11 24,182 -0.27(-0.71%)
Jun 11, 2021 38.29 38.38 38.23 38.38 4,932 +0.18(+0.47%)
Jun 10, 2021 38.75 38.75 38.12 38.20 15,179 -0.31(-0.81%)
Jun 09, 2021 38.90 38.90 38.49 38.51 11,525 -0.29(-0.75%)
Jun 08, 2021 38.74 38.86 38.56 38.81 10,575 +0.29(+0.74%)
Jun 07, 2021 38.46 38.52 38.40 38.52 5,604 +0.14(+0.37%)
Jun 04, 2021 38.33 38.56 38.13 38.38 12,977 +0.13(+0.35%)
Jun 03, 2021 38.56 38.56 38.13 38.25 23,909 -0.41(-1.06%)
Jun 02, 2021 38.41 38.67 38.34 38.66 16,262 +0.17(+0.43%)
Jun 01, 2021 38.52 38.52 38.31 38.49 10,522 +0.28(+0.72%)
May 28, 2021 38.37 38.37 38.04 38.22 11,847 +0.06(+0.15%)
May 27, 2021 38.31 38.31 38.14 38.16 37,438 +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 34,460 +0.08(+0.20%)
May 24, 2021 37.40 37.62 37.37 37.55 13,193 +0.24(+0.64%)
May 21, 2021 37.70 37.74 37.28 37.31 18,216 -0.05(-0.14%)
May 20, 2021 37.27 37.49 37.07 37.37 10,135 +0.25(+0.68%)
May 19, 2021 37.14 37.14 36.54 37.11 49,984 -0.37(-1.00%)
May 18, 2021 37.95 37.95 37.49 37.49 10,832 -0.43(-1.12%)
May 17, 2021 38.04 38.04 37.61 37.91 24,935 -0.10(-0.27%)
May 14, 2021 37.91 38.02 37.61 38.02 12,700 +0.49(+1.30%)
May 13, 2021 36.66 37.72 36.66 37.53 19,384 +0.89(+2.43%)
May 12, 2021 37.81 37.92 36.59 36.64 20,741 -1.42(-3.72%)
May 11, 2021 38.47 38.47 37.76 38.05 13,696 -0.74(-1.90%)
May 10, 2021 38.99 39.35 38.79 38.79 17,470 +0.01(+0.03%)
May 07, 2021 38.24 38.78 38.01 38.78 7,300 +0.60(+1.57%)
May 06, 2021 37.99 38.18 37.73 38.18 23,567 +0.26(+0.68%)
May 05, 2021 38.01 38.36 37.74 37.92 14,378 -0.17(-0.44%)
May 04, 2021 38.04 38.10 37.77 38.09 13,515 +0.01(+0.02%)
May 03, 2021 38.21 38.36 38.01 38.08 12,721 +0.24(+0.63%)
Apr 30, 2021 38.13 39.31 37.74 37.84 18,397 -0.29(-0.76%)
Apr 29, 2021 38.18 38.39 37.90 38.13 12,316 +0.29(+0.78%)
Apr 28, 2021 38.21 38.21 37.82 37.84 13,154 -0.13(-0.34%)
Apr 27, 2021 37.91 38.16 37.75 37.97 10,596 +0.31(+0.81%)
Apr 26, 2021 37.71 37.83 37.66 37.66 24,266 +0.16(+0.44%)
Apr 23, 2021 37.14 37.59 37.06 37.50 7,231 +0.48(+1.30%)
Apr 22, 2021 37.48 37.48 36.84 37.02 15,927 -0.28(-0.76%)
Apr 21, 2021 37.02 37.30 37.02 37.30 10,056 +0.51(+1.38%)
Apr 20, 2021 37.10 37.13 36.59 36.80 8,161 -0.33(-0.89%)
Apr 19, 2021 37.50 37.50 37.02 37.13 26,423 -0.24(-0.64%)
Apr 16, 2021 37.10 37.47 37.10 37.37 17,440 +0.43(+1.16%)
Apr 15, 2021 36.68 36.94 36.68 36.94 9,760 +0.39(+1.07%)
Apr 14, 2021 36.99 36.99 36.54 36.55 15,003 -0.12(-0.32%)
Apr 13, 2021 37.04 37.12 36.49 36.66 14,949 -0.12(-0.32%)
Apr 12, 2021 36.81 36.91 36.58 36.78 16,252 +0.09(+0.26%)
Apr 09, 2021 36.46 36.91 36.39 36.69 17,794 +0.35(+0.95%)
Apr 08, 2021 36.28 36.34 36.15 36.34 9,056 +0.06(+0.17%)
Apr 07, 2021 36.59 36.59 36.19 36.28 11,642 -0.18(-0.50%)
Apr 06, 2021 36.56 37.54 36.30 36.46 18,212 +0.05(+0.12%)
Apr 05, 2021 37.48 37.53 36.05 36.41 61,887 +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.