Hoya Capital Housing ETF (NY: HOMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	41.80	42.24	41.80	42.24	902	+0.63(+1.51%)
Feb 28, 2024	41.78	41.78	41.61	41.61	1,371	-0.09(-0.21%)
Feb 27, 2024	41.47	41.75	41.47	41.70	1,856	+0.37(+0.90%)
Feb 26, 2024	41.27	41.45	41.27	41.33	1,811	-0.22(-0.52%)
Feb 23, 2024	41.55	41.55	41.41	41.54	917	+0.30(+0.74%)
Feb 22, 2024	41.29	41.29	41.18	41.24	5,854	+0.20(+0.50%)
Feb 21, 2024	40.85	41.04	40.85	41.03	983	+0.20(+0.48%)
Feb 20, 2024	40.88	40.88	40.79	40.84	1,300	-0.29(-0.70%)
Feb 16, 2024	41.26	41.26	41.13	41.13	1,034	-0.44(-1.05%)
Feb 15, 2024	41.09	41.56	41.07	41.56	3,514	+0.58(+1.43%)
Feb 14, 2024	40.72	40.98	40.57	40.98	2,323	+0.70(+1.74%)
Feb 13, 2024	40.30	40.81	40.05	40.28	2,302	-1.30(-3.13%)
Feb 12, 2024	40.89	41.66	40.89	41.58	1,594	+0.60(+1.46%)
Feb 09, 2024	40.69	40.98	40.69	40.98	898	+0.12(+0.29%)
Feb 08, 2024	40.72	40.86	40.69	40.86	782	+0.28(+0.69%)
Feb 07, 2024	40.61	40.73	40.45	40.58	2,251	+0.19(+0.47%)
Feb 06, 2024	40.39	40.39	40.39	40.39	535	+0.17(+0.43%)
Feb 05, 2024	40.29	40.29	39.97	40.22	913	-0.69(-1.69%)
Feb 02, 2024	40.65	40.91	40.62	40.91	1,502	-0.12(-0.29%)
Feb 01, 2024	40.19	41.03	40.19	41.03	3,495	+0.59(+1.45%)
Jan 31, 2024	41.07	41.25	40.42	40.44	2,824	-0.62(-1.50%)
Jan 30, 2024	41.19	41.19	41.06	41.06	897	-0.17(-0.41%)
Jan 29, 2024	40.74	41.23	40.74	41.23	4,120	+0.35(+0.86%)
Jan 26, 2024	40.91	40.91	40.74	40.88	828	+0.13(+0.31%)
Jan 25, 2024	40.75	40.78	40.57	40.75	4,179	+0.40(+0.99%)
Jan 24, 2024	41.06	41.06	40.27	40.35	2,945	-0.54(-1.33%)
Jan 23, 2024	41.07	41.07	40.84	40.89	4,559	-0.80(-1.91%)
Jan 22, 2024	41.45	41.71	41.45	41.69	3,441	+0.59(+1.44%)
Jan 19, 2024	40.63	41.10	40.63	41.10	1,282	+0.72(+1.79%)
Jan 18, 2024	40.28	40.38	40.05	40.38	1,877	+0.27(+0.67%)
Jan 17, 2024	39.91	40.22	39.91	40.11	1,644	-0.42(-1.05%)
Jan 16, 2024	40.71	40.71	40.42	40.54	2,310	-0.45(-1.10%)
Jan 12, 2024	41.33	41.33	40.88	40.99	1,926	-0.18(-0.44%)
Jan 11, 2024	41.18	41.18	40.91	41.17	2,481	-0.15(-0.36%)
Jan 10, 2024	41.11	41.32	41.11	41.32	1,030	+0.23(+0.56%)
Jan 09, 2024	40.99	41.12	40.87	41.08	1,741	-0.21(-0.51%)
Jan 08, 2024	40.77	41.30	40.77	41.30	1,690	+0.62(+1.53%)
Jan 05, 2024	40.89	40.92	40.67	40.67	1,278	+0.14(+0.34%)
Jan 04, 2024	40.62	40.66	40.53	40.53	1,092	-0.12(-0.28%)
Jan 03, 2024	41.29	41.29	40.58	40.65	2,431	-1.05(-2.52%)
Jan 02, 2024	41.61	41.82	41.56	41.70	3,318	-0.20(-0.48%)
Dec 29, 2023	42.21	42.28	41.90	41.90	856	-0.44(-1.04%)
Dec 28, 2023	42.30	42.34	42.26	42.34	1,535	+0.08(+0.20%)
Dec 27, 2023	42.32	42.32	42.26	42.26	2,420	+0.12(+0.29%)
Dec 26, 2023	41.80	42.17	41.80	42.14	1,329	+0.33(+0.78%)
Dec 22, 2023	41.84	41.87	41.81	41.81	1,923	+0.17(+0.42%)
Dec 21, 2023	41.58	41.63	41.28	41.63	2,006	+0.47(+1.15%)
Dec 20, 2023	42.06	42.06	41.16	41.16	4,722	-0.63(-1.51%)
Dec 19, 2023	41.39	41.79	41.33	41.79	4,925	+0.53(+1.28%)
Dec 18, 2023	41.39	41.39	41.16	41.26	2,891	-0.20(-0.49%)
Dec 15, 2023	41.51	41.76	41.26	41.47	2,711	-0.50(-1.19%)
Dec 14, 2023	40.67	42.00	40.67	41.97	6,806	+1.93(+4.81%)
Dec 13, 2023	38.52	40.08	38.52	40.04	4,011	+1.49(+3.87%)
Dec 12, 2023	38.72	38.72	38.42	38.55	4,156	+0.03(+0.07%)
Dec 11, 2023	38.46	38.58	38.43	38.52	3,992	+0.02(+0.04%)
Dec 08, 2023	38.44	38.55	38.27	38.50	2,443	+0.26(+0.67%)
Dec 07, 2023	38.10	38.25	38.10	38.25	1,811	+0.32(+0.83%)
Dec 06, 2023	38.38	38.38	37.93	37.93	2,745	+0.14(+0.36%)
Dec 05, 2023	37.73	37.94	37.70	37.80	4,209	-0.28(-0.73%)
Dec 04, 2023	37.77	38.07	37.77	38.07	1,847	+0.32(+0.84%)
Dec 01, 2023	37.05	37.76	37.04	37.76	2,247	+1.07(+2.92%)
Nov 30, 2023	36.45	36.69	36.45	36.69	1,282	+0.10(+0.27%)
Nov 29, 2023	36.80	36.80	36.59	36.59	3,794	+0.29(+0.80%)
Nov 28, 2023	36.09	36.33	36.09	36.30	785	-0.04(-0.10%)
Nov 27, 2023	36.25	36.36	36.23	36.33	1,411	-0.05(-0.13%)
Nov 24, 2023	36.31	36.43	36.28	36.38	2,401	+0.13(+0.35%)
Nov 22, 2023	36.49	36.49	36.25	36.25	612	+0.15(+0.40%)
Nov 21, 2023	36.34	36.34	36.04	36.11	2,186	-0.28(-0.77%)
Nov 20, 2023	36.37	36.45	36.37	36.39	1,261	+0.19(+0.52%)
Nov 17, 2023	36.18	36.20	36.15	36.20	881	+0.22(+0.61%)
Nov 16, 2023	36.30	36.30	35.98	35.98	1,236	-0.26(-0.72%)
Nov 15, 2023	36.46	36.61	36.24	36.24	1,757	+0.05(+0.14%)
Nov 14, 2023	36.40	36.40	36.19	36.19	1,007	+2.00(+5.86%)
Nov 13, 2023	34.36	34.36	34.19	34.19	982	-0.32(-0.94%)
Nov 10, 2023	34.18	34.51	34.13	34.51	755	+0.53(+1.56%)
Nov 09, 2023	34.45	34.45	33.93	33.98	1,334	-0.64(-1.84%)
Nov 08, 2023	34.69	34.69	34.59	34.62	568	+0.11(+0.31%)
Nov 07, 2023	34.49	34.52	34.47	34.51	958	+0.10(+0.29%)
Nov 06, 2023	34.92	34.92	34.41	34.41	558	-0.55(-1.56%)
Nov 03, 2023	34.87	35.05	34.87	34.96	2,048	+1.01(+2.98%)
Nov 02, 2023	33.42	34.01	33.42	33.95	3,982	+0.95(+2.87%)
Nov 01, 2023	32.49	33.00	32.38	33.00	2,425	+0.50(+1.52%)
Oct 31, 2023	32.50	32.50	32.50	32.50	473	+0.43(+1.33%)
Oct 30, 2023	32.07	32.08	32.07	32.08	554	+0.33(+1.05%)
Oct 27, 2023	31.92	31.92	31.74	31.74	444	-0.37(-1.16%)
Oct 26, 2023	32.46	32.46	32.02	32.11	1,513	+0.07(+0.22%)
Oct 25, 2023	32.20	32.31	32.04	32.04	1,032	-0.67(-2.06%)
Oct 24, 2023	32.72	32.72	32.72	32.72	417	+0.20(+0.63%)
Oct 23, 2023	32.44	32.89	32.44	32.52	1,291	-0.23(-0.70%)
Oct 20, 2023	33.00	33.00	32.75	32.75	1,003	-0.31(-0.93%)
Oct 19, 2023	33.52	33.64	33.05	33.05	2,739	-0.65(-1.94%)
Oct 18, 2023	34.18	34.18	33.71	33.71	550	-0.80(-2.33%)
Oct 17, 2023	34.59	34.59	34.48	34.51	479	+0.12(+0.36%)
Oct 16, 2023	34.29	34.43	34.29	34.39	1,235	+0.44(+1.29%)
Oct 13, 2023	34.30	34.30	33.89	33.95	1,546	-0.18(-0.53%)
Oct 12, 2023	34.31	34.31	33.98	34.13	1,117	-0.90(-2.58%)
Oct 11, 2023	34.95	35.06	34.82	35.03	762	+0.34(+0.99%)
Oct 10, 2023	34.46	34.78	34.46	34.69	2,511	+0.32(+0.93%)
Oct 09, 2023	33.91	34.37	33.91	34.37	1,075	+0.24(+0.70%)
Oct 06, 2023	33.70	34.24	33.70	34.13	908	+0.09(+0.26%)
Oct 05, 2023	34.03	34.08	33.92	34.04	2,080	-0.00(-0.01%)
Oct 04, 2023	33.76	34.05	33.60	34.05	2,619	+0.37(+1.11%)
Oct 03, 2023	33.67	33.67	33.58	33.67	726	-0.82(-2.39%)
Oct 02, 2023	34.81	34.86	34.50	34.50	7,215	-0.50(-1.43%)
Sep 29, 2023	35.37	35.44	34.90	35.00	6,050	-0.11(-0.32%)
Sep 28, 2023	34.85	35.11	34.85	35.11	767	+0.32(+0.92%)
Sep 27, 2023	35.10	35.11	34.59	34.79	9,564	-0.03(-0.10%)
Sep 26, 2023	35.22	35.22	34.82	34.82	2,091	-0.49(-1.38%)
Sep 25, 2023	35.02	35.40	35.30	35.31	3,521	+0.06(+0.17%)
Sep 22, 2023	35.34	35.46	35.25	35.25	20,878	-0.15(-0.42%)
Sep 21, 2023	36.10	36.10	35.40	35.40	1,428	-0.98(-2.69%)
Sep 20, 2023	36.74	36.74	36.38	36.38	1,067	-0.14(-0.39%)
Sep 19, 2023	36.56	36.56	36.34	36.52	1,110	-0.05(-0.13%)
Sep 18, 2023	36.66	36.71	36.57	36.57	1,091	-0.18(-0.48%)
Sep 15, 2023	36.86	36.86	36.75	36.75	858	-0.54(-1.44%)
Sep 14, 2023	37.05	37.28	37.05	37.28	2,489	+0.59(+1.62%)
Sep 13, 2023	36.72	36.72	36.69	36.69	432	-0.37(-0.99%)
Sep 12, 2023	37.25	37.25	37.06	37.06	690	-0.27(-0.73%)
Sep 11, 2023	37.38	37.45	37.33	37.33	835	+0.23(+0.61%)
Sep 08, 2023	37.29	37.31	37.10	37.10	1,457	-0.28(-0.74%)
Sep 07, 2023	37.30	37.38	37.30	37.38	1,257	+0.09(+0.25%)
Sep 06, 2023	37.22	37.29	37.22	37.29	864	-0.01(-0.02%)
Sep 05, 2023	37.47	37.47	37.30	37.30	2,523	-0.97(-2.52%)
Sep 01, 2023	38.32	38.32	38.21	38.26	1,225	+0.30(+0.78%)
Aug 31, 2023	37.97	38.06	37.97	37.97	612	+0.01(+0.02%)
Aug 30, 2023	37.89	37.96	37.89	37.96	933	+0.31(+0.82%)
Aug 29, 2023	36.95	37.65	36.95	37.65	1,424	+0.62(+1.67%)
Aug 28, 2023	36.94	37.06	36.84	37.03	2,008	+0.32(+0.88%)
Aug 25, 2023	36.92	36.92	36.50	36.71	3,669	-0.09(-0.25%)
Aug 24, 2023	37.19	37.19	36.80	36.80	1,284	-0.29(-0.77%)
Aug 23, 2023	36.70	37.09	36.70	37.08	604	+0.58(+1.58%)
Aug 22, 2023	36.53	36.53	36.51	36.51	529	+0.01(+0.03%)
Aug 21, 2023	36.71	36.71	36.29	36.50	2,041	-0.32(-0.86%)
Aug 18, 2023	36.69	36.81	36.69	36.81	1,471	+0.02(+0.06%)
Aug 17, 2023	37.33	37.42	36.79	36.79	2,506	-0.85(-2.25%)
Aug 16, 2023	38.05	38.10	37.63	37.63	852	-0.52(-1.37%)
Aug 15, 2023	38.37	38.37	38.16	38.16	3,016	-0.22(-0.58%)
Aug 14, 2023	38.35	38.41	38.35	38.38	1,207	-0.11(-0.28%)
Aug 11, 2023	38.48	38.58	38.48	38.49	765	+0.00(+0.00%)
Aug 10, 2023	39.15	39.15	38.45	38.49	733	-0.24(-0.63%)
Aug 09, 2023	38.88	38.99	38.73	38.73	1,678	-0.29(-0.74%)
Aug 08, 2023	39.07	39.07	39.01	39.02	680	-0.32(-0.81%)
Aug 07, 2023	39.03	39.34	39.03	39.34	8,096	+0.54(+1.40%)
Aug 04, 2023	38.84	39.22	38.80	38.80	761	-0.03(-0.09%)
Aug 03, 2023	38.71	38.83	38.70	38.83	4,052	-0.23(-0.59%)
Aug 02, 2023	38.98	39.09	38.90	39.06	2,022	-0.44(-1.11%)
Aug 01, 2023	39.43	39.52	39.38	39.50	5,508	+0.22(+0.56%)
Jul 31, 2023	39.30	39.31	39.20	39.28	3,019	+0.03(+0.08%)
Jul 28, 2023	39.21	39.25	39.16	39.25	892	+0.26(+0.65%)
Jul 27, 2023	39.89	39.89	38.99	38.99	2,032	-0.58(-1.47%)
Jul 26, 2023	39.46	39.57	39.42	39.57	1,703	+0.12(+0.30%)
Jul 25, 2023	39.48	39.48	39.45	39.45	717	-0.01(-0.02%)
Jul 24, 2023	39.32	39.54	39.32	39.46	2,099	+0.23(+0.58%)
Jul 21, 2023	39.39	39.40	39.19	39.23	4,168	-0.05(-0.12%)
Jul 20, 2023	39.47	39.47	39.14	39.28	2,021	-0.29(-0.73%)
Jul 19, 2023	39.53	39.59	39.53	39.57	2,152	+0.25(+0.63%)
Jul 18, 2023	39.38	39.53	39.23	39.32	1,958	+0.01(+0.03%)
Jul 17, 2023	39.24	39.31	39.24	39.31	1,255	+0.10(+0.26%)
Jul 14, 2023	39.16	39.21	39.00	39.21	1,192	-0.08(-0.21%)
Jul 13, 2023	39.13	39.29	39.12	39.29	3,990	+0.37(+0.96%)
Jul 12, 2023	38.92	39.10	38.92	38.92	3,124	+0.50(+1.31%)
Jul 11, 2023	38.03	38.42	38.03	38.42	2,635	+0.65(+1.71%)
Jul 10, 2023	37.56	37.77	37.48	37.77	3,201	+0.66(+1.78%)
Jul 07, 2023	37.33	37.33	37.11	37.11	748	+0.12(+0.33%)
Jul 06, 2023	37.14	37.14	36.68	36.99	968	-0.68(-1.80%)
Jul 05, 2023	37.97	37.97	37.67	37.67	928	-0.39(-1.03%)
Jul 03, 2023	37.97	38.07	37.97	38.06	1,281	+0.13(+0.35%)
Jun 30, 2023	37.78	37.92	37.73	37.92	1,220	+0.26(+0.68%)
Jun 29, 2023	37.57	37.71	37.57	37.67	1,420	+0.29(+0.78%)
Jun 28, 2023	37.22	37.51	37.22	37.37	2,944	-0.05(-0.14%)
Jun 27, 2023	36.71	37.43	36.67	37.43	705	+0.88(+2.42%)
Jun 26, 2023	36.29	36.62	36.27	36.54	2,050	+0.51(+1.43%)
Jun 23, 2023	36.12	36.19	36.03	36.03	934	-0.30(-0.82%)
Jun 22, 2023	36.27	36.33	36.27	36.33	860	-0.34(-0.94%)
Jun 21, 2023	36.54	36.68	36.54	36.67	697	+0.06(+0.16%)
Jun 20, 2023	36.53	36.65	36.51	36.61	4,856	-0.06(-0.16%)
Jun 16, 2023	36.84	36.84	36.64	36.67	1,436	-0.01(-0.03%)
Jun 15, 2023	36.22	36.68	36.22	36.68	2,580	+1.97(+5.67%)
May 08, 2023	34.65	34.73	34.51	34.72	1,712	+0.14(+0.39%)
May 05, 2023	34.36	34.58	34.34	34.58	1,359	+0.79(+2.33%)
May 04, 2023	33.85	33.89	33.69	33.79	3,041	-0.29(-0.85%)
May 03, 2023	34.45	34.69	34.08	34.08	797	+0.10(+0.31%)
May 02, 2023	33.94	34.02	33.69	33.98	2,475	-0.49(-1.41%)
May 01, 2023	34.52	34.53	34.46	34.46	1,729	-0.18(-0.52%)
Apr 28, 2023	34.29	34.64	34.29	34.64	2,293	+0.65(+1.93%)
Apr 27, 2023	33.49	34.01	33.49	33.99	1,267	+0.70(+2.11%)
Apr 26, 2023	33.54	33.59	33.28	33.28	1,409	-0.41(-1.20%)
Apr 25, 2023	34.03	34.03	33.69	33.69	763	-0.49(-1.42%)
Apr 24, 2023	34.21	34.21	33.94	34.17	2,270	+0.07(+0.21%)
Apr 21, 2023	34.06	34.12	34.06	34.10	1,128	-0.02(-0.06%)
Apr 20, 2023	34.00	34.33	34.00	34.12	10,725	-0.05(-0.14%)
Apr 19, 2023	33.95	34.24	33.95	34.17	12,932	+0.14(+0.42%)
Apr 18, 2023	33.89	34.03	33.84	34.03	2,213	+0.29(+0.87%)
Apr 17, 2023	33.36	33.73	33.36	33.73	1,444	+0.47(+1.42%)
Apr 14, 2023	33.34	33.34	33.17	33.26	1,112	-0.09(-0.28%)
Apr 13, 2023	33.32	33.47	33.15	33.35	4,963	+0.02(+0.06%)
Apr 12, 2023	33.68	33.68	33.33	33.33	1,338	-0.16(-0.48%)
Apr 11, 2023	33.05	33.49	33.05	33.49	1,248	+0.52(+1.57%)
Apr 10, 2023	32.59	32.99	32.59	32.98	2,161	+0.19(+0.59%)
Apr 06, 2023	32.92	32.92	32.63	32.78	2,098	-0.01(-0.02%)
Apr 05, 2023	32.79	32.79	32.61	32.79	1,952	-0.15(-0.44%)
Apr 04, 2023	33.45	33.45	32.86	32.93	4,744	-0.49(-1.46%)
Apr 03, 2023	33.36	33.42	33.36	33.42	985	+0.05(+0.14%)
Mar 31, 2023	33.09	33.37	33.02	33.37	3,792	+0.77(+2.37%)
Mar 30, 2023	32.60	32.60	32.60	32.60	538	+0.13(+0.39%)
Mar 29, 2023	32.47	32.53	32.47	32.48	1,229	+0.46(+1.45%)
Mar 28, 2023	32.01	32.01	32.01	32.01	783	-0.05(-0.16%)
Mar 27, 2023	32.14	32.18	32.03	32.07	1,266	+0.14(+0.43%)
Mar 24, 2023	31.46	31.99	31.46	31.93	1,666	+0.35(+1.12%)
Mar 23, 2023	31.91	32.26	31.57	31.57	1,505	-0.11(-0.36%)
Mar 22, 2023	32.27	32.27	31.69	31.69	2,652	-0.77(-2.37%)
Mar 21, 2023	32.40	32.56	32.26	32.46	2,977	+0.29(+0.90%)
Mar 20, 2023	32.19	32.30	32.17	32.17	1,170	+0.31(+0.99%)
Mar 17, 2023	32.23	32.23	31.81	31.85	1,889	-0.62(-1.92%)
Mar 16, 2023	32.32	32.52	32.32	32.48	14,393	+0.41(+1.28%)
Mar 15, 2023	31.68	32.20	31.68	32.07	2,658	-0.34(-1.03%)
Mar 14, 2023	32.67	32.81	32.40	32.40	4,866	+0.31(+0.97%)
Mar 13, 2023	32.36	32.36	32.09	32.09	730	-0.02(-0.05%)
Mar 10, 2023	31.88	32.23	31.88	32.11	961	-0.92(-2.77%)
Mar 09, 2023	33.70	33.79	33.02	33.02	4,524	-0.69(-2.05%)
Mar 08, 2023	33.66	33.72	33.66	33.72	746	+0.29(+0.88%)
Mar 07, 2023	34.07	34.07	33.23	33.42	3,900	-0.66(-1.93%)
Mar 06, 2023	34.43	34.43	34.08	34.08	691	-0.32(-0.94%)
Mar 03, 2023	34.35	34.42	34.28	34.40	1,128	+0.65(+1.92%)
Mar 02, 2023	33.41	33.77	33.41	33.76	11,742	+0.12(+0.36%)

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.