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 (%)
Jun 30, 2022 30.15 30.79 30.13 30.54 5,417 -0.22(-0.72%)
Jun 29, 2022 30.84 30.84 30.52 30.76 76,173 -0.19(-0.63%)
Jun 28, 2022 31.60 31.68 30.96 30.96 3,835 -0.53(-1.67%)
Jun 27, 2022 31.37 31.62 31.37 31.48 4,579 +0.03(+0.09%)
Jun 24, 2022 31.36 31.49 31.36 31.46 3,258 +0.78(+2.53%)
Jun 23, 2022 30.16 30.73 30.16 30.68 3,336 +0.84(+2.82%)
Jun 22, 2022 29.51 30.01 29.51 29.84 2,009 +0.28(+0.93%)
Jun 21, 2022 29.93 30.08 29.56 29.56 8,806 +0.18(+0.62%)
Jun 17, 2022 29.15 29.53 29.15 29.38 5,617 +0.28(+0.96%)
Jun 16, 2022 29.80 29.81 29.06 29.10 12,255 -1.53(-5.00%)
Jun 15, 2022 30.74 30.79 30.41 30.63 2,788 +0.26(+0.85%)
Jun 14, 2022 30.55 30.56 30.23 30.37 8,361 -0.27(-0.88%)
Jun 13, 2022 31.61 31.61 30.55 30.64 3,823 -1.70(-5.25%)
Jun 10, 2022 32.86 32.86 32.29 32.34 5,542 -1.08(-3.24%)
Jun 09, 2022 33.82 33.90 33.42 33.42 1,895 -0.44(-1.30%)
Jun 08, 2022 34.42 34.42 33.86 33.86 2,674 -0.73(-2.11%)
Jun 07, 2022 34.09 34.59 33.93 34.59 2,664 +0.26(+0.76%)
Jun 06, 2022 34.46 34.57 34.33 34.33 5,880 -0.14(-0.40%)
Jun 03, 2022 34.62 34.62 34.47 34.47 1,075 -0.44(-1.26%)
Jun 02, 2022 34.30 34.91 34.30 34.91 2,423 +0.60(+1.76%)
Jun 01, 2022 34.66 34.66 33.99 34.30 2,003 -0.23(-0.67%)
May 31, 2022 34.74 34.76 34.50 34.54 2,922 -0.35(-0.99%)
May 27, 2022 34.61 34.88 34.57 34.88 7,878 +0.69(+2.01%)
May 26, 2022 34.20 34.34 34.18 34.19 10,541 +0.69(+2.05%)
May 25, 2022 32.72 33.61 32.72 33.51 2,404 +0.66(+2.01%)
May 24, 2022 32.81 32.85 32.27 32.85 4,139 -0.34(-1.01%)
May 23, 2022 33.13 33.28 33.13 33.18 2,623 +0.27(+0.81%)
May 20, 2022 32.83 32.92 32.37 32.92 2,848 -0.04(-0.12%)
May 19, 2022 32.78 33.16 32.78 32.95 3,256 +0.06(+0.18%)
May 18, 2022 33.58 33.65 32.86 32.89 1,966 -1.42(-4.13%)
May 17, 2022 34.15 34.31 33.83 34.31 7,218 +0.67(+2.00%)
May 16, 2022 33.47 33.86 33.47 33.64 1,496 -0.23(-0.67%)
May 13, 2022 33.42 33.94 33.42 33.86 4,029 +0.67(+2.02%)
May 12, 2022 32.60 33.28 32.60 33.19 7,829 +0.45(+1.37%)
May 11, 2022 33.18 33.61 32.74 32.74 2,210 -0.56(-1.69%)
May 10, 2022 34.23 34.23 33.04 33.31 5,179 -0.44(-1.31%)
May 09, 2022 34.01 34.37 33.75 33.75 5,682 -0.69(-2.01%)
May 06, 2022 34.63 34.70 34.07 34.44 9,027 -0.45(-1.29%)
May 05, 2022 35.47 35.47 34.70 34.90 7,963 -1.35(-3.72%)
May 04, 2022 35.26 36.28 35.07 36.24 4,903 +0.80(+2.25%)
May 03, 2022 35.41 35.48 35.34 35.44 1,631 +0.50(+1.42%)
May 02, 2022 34.95 35.11 34.29 34.95 4,170 -0.02(-0.07%)
Apr 29, 2022 36.05 36.17 34.97 34.97 1,602 -1.34(-3.68%)
Apr 28, 2022 35.71 36.40 35.51 36.31 6,851 +0.74(+2.07%)
Apr 27, 2022 35.82 35.97 35.57 35.57 6,472 -0.29(-0.81%)
Apr 26, 2022 36.26 36.47 35.86 35.86 3,100 -0.60(-1.64%)
Apr 25, 2022 35.93 36.46 35.67 36.46 3,190 +0.30(+0.82%)
Apr 22, 2022 37.04 37.04 36.17 36.17 4,762 -0.93(-2.50%)
Apr 21, 2022 37.80 37.80 37.04 37.09 8,056 -0.30(-0.81%)
Apr 20, 2022 37.12 37.61 37.12 37.40 10,623 +0.40(+1.08%)
Apr 19, 2022 36.19 37.04 36.19 37.00 25,610 +0.96(+2.67%)
Apr 18, 2022 36.20 36.38 35.90 36.03 6,840 -0.25(-0.68%)
Apr 14, 2022 36.71 36.71 36.28 36.28 3,950 -0.35(-0.96%)
Apr 13, 2022 36.10 36.67 36.10 36.63 20,872 +0.41(+1.13%)
Apr 12, 2022 36.50 36.71 36.13 36.22 11,540 -0.02(-0.06%)
Apr 11, 2022 36.24 36.55 36.24 36.24 23,515 -0.15(-0.42%)
Apr 08, 2022 36.36 36.78 36.29 36.40 6,663 +0.07(+0.20%)
Apr 07, 2022 36.13 36.51 35.94 36.33 71,179 -0.10(-0.26%)
Apr 06, 2022 36.22 36.56 36.19 36.42 20,916 -0.21(-0.56%)
Apr 05, 2022 36.98 37.24 36.55 36.63 31,064 -0.49(-1.32%)
Apr 04, 2022 37.09 37.17 36.97 37.12 113,620 +0.02(+0.06%)
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.