Skip to main content

Hoya Capital Housing ETF (NY: HOMZ )

43.13 +0.62 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 33.04 33.22 32.75 33.03 5,855 +0.04(+0.14%)
Feb 25, 2021 34.37 34.37 32.88 32.98 10,918 -1.01(-2.97%)
Feb 24, 2021 33.63 33.99 33.43 33.99 6,730 +0.39(+1.16%)
Feb 23, 2021 33.71 33.71 33.06 33.60 6,568 -0.06(-0.18%)
Feb 22, 2021 33.63 33.81 33.63 33.66 4,879 +0.02(+0.07%)
Feb 19, 2021 33.20 33.72 33.20 33.64 6,707 +0.46(+1.38%)
Feb 18, 2021 33.43 33.43 33.11 33.18 5,029 -0.17(-0.51%)
Feb 17, 2021 33.62 33.62 33.02 33.35 16,711 -0.15(-0.44%)
Feb 16, 2021 34.23 34.23 33.46 33.50 22,474 -0.27(-0.81%)
Feb 12, 2021 33.51 33.90 33.51 33.77 25,020 -0.00(-0.01%)
Feb 11, 2021 34.09 34.09 33.57 33.77 16,513 +0.36(+1.08%)
Feb 10, 2021 33.65 33.65 33.30 33.41 11,133 +0.01(+0.02%)
Feb 09, 2021 33.57 33.57 33.20 33.41 26,863 +0.03(+0.09%)
Feb 08, 2021 33.16 33.39 32.87 33.38 17,583 +0.50(+1.51%)
Feb 05, 2021 32.63 32.88 32.57 32.88 8,836 +0.42(+1.30%)
Feb 04, 2021 32.27 32.57 32.27 32.46 22,411 +0.37(+1.14%)
Feb 03, 2021 32.22 32.22 31.81 32.09 14,642 +0.05(+0.15%)
Feb 02, 2021 31.44 32.23 31.32 32.05 10,373 +0.21(+0.65%)
Feb 01, 2021 31.37 31.87 31.14 31.84 8,934 +0.47(+1.50%)
Jan 29, 2021 31.98 31.98 31.00 31.37 6,388 -0.47(-1.47%)
Jan 28, 2021 32.40 32.40 31.84 31.84 14,787 -0.27(-0.85%)
Jan 27, 2021 32.62 32.70 31.92 32.11 27,862 -0.42(-1.30%)
Jan 26, 2021 32.95 33.02 32.35 32.54 39,357 -0.08(-0.26%)
Jan 25, 2021 32.55 33.26 32.49 32.62 7,759 +0.07(+0.21%)
Jan 22, 2021 32.40 32.55 32.12 32.55 15,863 +0.15(+0.45%)
Jan 21, 2021 32.12 32.48 32.12 32.40 18,726 +0.63(+1.98%)
Jan 20, 2021 31.44 32.02 31.00 31.77 9,408 +0.27(+0.87%)
Jan 19, 2021 33.68 33.68 31.38 31.50 11,188 +0.05(+0.15%)
Jan 15, 2021 31.40 31.60 31.13 31.45 3,728 -0.05(-0.16%)
Jan 14, 2021 31.53 31.72 31.50 31.50 6,552 +0.24(+0.75%)
Jan 13, 2021 31.38 31.81 31.27 31.27 9,426 +0.06(+0.19%)
Jan 12, 2021 31.02 31.21 30.98 31.21 8,253 +0.39(+1.27%)
Jan 11, 2021 30.62 30.98 30.62 30.82 4,846 +0.08(+0.25%)
Jan 08, 2021 31.10 31.68 30.50 30.74 28,870 -0.17(-0.54%)
Jan 07, 2021 30.82 30.91 30.68 30.91 5,451 +0.36(+1.19%)
Jan 06, 2021 29.81 30.69 29.81 30.54 15,674 +0.69(+2.29%)
Jan 05, 2021 29.88 30.06 29.75 29.86 7,529 +0.10(+0.34%)
Jan 04, 2021 30.57 30.57 29.50 29.76 21,716 -0.59(-1.94%)
Dec 31, 2020 30.35 30.35 30.35 9,326 -0.03(-0.08%)
Dec 30, 2020 30.34 30.51 30.31 30.37 9,326 +0.14(+0.45%)
Dec 29, 2020 30.33 30.33 30.13 30.23 6,526 -0.22(-0.71%)
Dec 28, 2020 30.76 30.90 30.45 30.45 6,725 -0.13(-0.44%)
Dec 24, 2020 30.32 30.58 30.32 30.58 4,261 +0.19(+0.62%)
Dec 23, 2020 30.77 30.77 30.39 30.39 11,718 -0.16(-0.51%)
Dec 22, 2020 30.47 30.55 30.40 30.55 81,048 +0.11(+0.36%)
Dec 21, 2020 30.22 30.47 30.05 30.44 7,066 -0.02(-0.06%)
Dec 18, 2020 31.17 31.17 30.37 30.46 9,961 -0.34(-1.10%)
Dec 17, 2020 31.63 31.63 30.56 30.80 5,572 +0.40(+1.31%)
Dec 16, 2020 30.49 30.91 30.26 30.40 19,471 +0.05(+0.16%)
Dec 15, 2020 30.09 30.35 29.82 30.35 6,571 +0.61(+2.05%)
Dec 14, 2020 30.05 30.13 29.74 29.74 8,949 +0.03(+0.09%)
Dec 11, 2020 29.70 29.77 29.62 29.71 4,114 -0.08(-0.28%)
Dec 10, 2020 30.05 30.08 29.75 29.80 25,242 -0.11(-0.36%)
Dec 09, 2020 30.02 30.02 29.70 29.90 2,245 +0.07(+0.22%)
Dec 08, 2020 29.82 29.99 29.79 29.84 3,524 -0.20(-0.65%)
Dec 07, 2020 29.96 30.04 29.88 30.03 5,414 +0.09(+0.30%)
Dec 04, 2020 29.87 29.94 29.85 29.94 14,400 +0.22(+0.76%)
Dec 03, 2020 29.47 29.91 29.47 29.72 6,442 +0.38(+1.29%)
Dec 02, 2020 29.46 29.46 29.28 29.34 5,737 -0.23(-0.79%)
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.