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 (%)
Sep 30, 2020 26.87 27.01 26.59 26.77 5,751 +0.28(+1.07%)
Sep 29, 2020 26.43 26.60 26.40 26.49 3,508 -0.28(-1.04%)
Sep 28, 2020 26.53 26.86 26.52 26.77 10,752 +0.72(+2.77%)
Sep 25, 2020 25.76 26.05 25.74 26.05 2,947 +0.31(+1.19%)
Sep 24, 2020 25.63 25.85 25.55 25.74 1,327 +0.09(+0.36%)
Sep 23, 2020 26.47 26.47 25.65 25.65 2,282 -0.85(-3.21%)
Sep 22, 2020 25.88 26.53 25.88 26.50 3,995 +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 8,406 -0.35(-1.31%)
Sep 17, 2020 27.10 27.19 27.02 27.09 79,436 -0.25(-0.92%)
Sep 16, 2020 27.19 27.63 27.19 27.35 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 10,242 +0.70(+2.63%)
Sep 11, 2020 26.46 26.65 26.13 26.57 7,101 +0.06(+0.24%)
Sep 10, 2020 26.93 26.95 26.50 26.51 4,337 -0.09(-0.32%)
Sep 09, 2020 26.44 26.63 26.43 26.59 13,438 +0.57(+2.20%)
Sep 08, 2020 26.07 26.26 25.92 26.02 3,857 -0.37(-1.40%)
Sep 04, 2020 26.77 26.84 25.99 26.39 9,942 -0.23(-0.85%)
Sep 03, 2020 27.37 27.37 26.53 26.62 41,055 -0.79(-2.87%)
Sep 02, 2020 27.41 27.41 26.98 27.41 6,313 +0.03(+0.12%)
Sep 01, 2020 26.90 27.38 26.90 27.37 8,894 +0.55(+2.05%)
Aug 31, 2020 26.87 27.06 26.80 26.82 10,323 -0.40(-1.46%)
Aug 28, 2020 27.18 27.49 27.05 27.22 24,691 +0.26(+0.95%)
Aug 27, 2020 27.07 27.27 26.87 26.96 15,555 +0.08(+0.30%)
Aug 26, 2020 27.01 27.12 26.85 26.88 8,309 -0.17(-0.62%)
Aug 25, 2020 27.02 27.25 26.87 27.05 7,660 -0.10(-0.36%)
Aug 24, 2020 27.14 27.17 26.81 27.15 5,909 +0.32(+1.20%)
Aug 21, 2020 26.69 26.85 26.51 26.83 25,893 +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 26.52 26.57 6,703 -0.04(-0.13%)
Aug 18, 2020 26.84 26.85 26.61 26.61 5,630 -0.19(-0.70%)
Aug 17, 2020 26.72 26.82 26.59 26.79 9,160 +0.31(+1.18%)
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 26.79 26.79 26.39 26.60 6,769 +0.21(+0.80%)
Aug 11, 2020 26.99 27.00 26.39 26.39 5,891 -0.20(-0.76%)
Aug 10, 2020 26.40 27.02 26.40 26.59 24,502 +0.36(+1.38%)
Aug 07, 2020 25.86 26.23 25.86 26.23 12,907 +0.39(+1.49%)
Aug 06, 2020 25.68 25.89 25.68 25.85 63,128 +0.05(+0.18%)
Aug 05, 2020 25.61 25.80 25.56 25.80 6,231 +0.28(+1.11%)
Aug 04, 2020 25.40 25.54 25.40 25.51 6,914 +0.09(+0.35%)
Aug 03, 2020 25.47 25.47 25.39 25.43 1,785 +0.10(+0.39%)
Jul 31, 2020 25.20 25.33 24.97 25.33 23,955 -0.14(-0.53%)
Jul 30, 2020 25.24 25.50 25.24 25.46 149,405 +0.10(+0.40%)
Jul 29, 2020 24.98 25.41 24.98 25.36 7,323 +0.63(+2.53%)
Jul 28, 2020 24.90 24.90 24.72 24.73 1,904 -0.17(-0.68%)
Jul 27, 2020 24.42 24.90 24.42 24.90 2,169 +0.43(+1.75%)
Jul 24, 2020 24.63 24.76 24.45 24.47 13,235 -0.12(-0.50%)
Jul 23, 2020 24.67 24.91 24.32 24.60 2,122 -0.04(-0.15%)
Jul 22, 2020 23.84 24.63 23.84 24.63 5,236 +0.60(+2.51%)
Jul 21, 2020 24.14 24.14 24.03 24.03 2,155 +0.19(+0.78%)
Jul 20, 2020 23.95 23.95 23.78 23.85 1,135 -0.21(-0.89%)
Jul 17, 2020 24.13 24.13 24.06 24.06 1,859 +0.03(+0.13%)
Jul 16, 2020 24.04 24.04 23.95 24.03 1,440 +0.06(+0.23%)
Jul 15, 2020 23.77 23.97 23.71 23.97 1,208 +0.61(+2.60%)
Jul 14, 2020 23.23 23.36 23.14 23.36 1,311 +0.42(+1.83%)
Jul 13, 2020 23.25 23.58 22.95 22.95 3,463 -0.28(-1.23%)
Jul 10, 2020 22.90 23.23 22.90 23.23 1,863 +0.39(+1.69%)
Jul 09, 2020 23.03 23.06 22.64 22.85 5,644 -0.56(-2.41%)
Jul 08, 2020 23.20 23.41 23.16 23.41 1,096 +0.35(+1.50%)
Jul 07, 2020 23.26 23.26 23.06 23.06 426 -0.44(-1.87%)
Jul 06, 2020 23.80 23.80 23.40 23.50 2,654 +0.24(+1.03%)
Jul 02, 2020 23.77 23.77 23.26 23.26 767 -0.05(-0.21%)
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.