Hoya Capital Housing ETF (NY: HOMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	24.66	24.81	23.94	24.17	16,229	-0.73(-2.95%)
Feb 27, 2020	25.60	25.91	24.91	24.91	17,703	-1.05(-4.05%)
Feb 26, 2020	26.68	26.68	25.96	25.96	25,394	-0.44(-1.65%)
Feb 25, 2020	27.40	27.40	26.39	26.40	11,157	-0.97(-3.54%)
Feb 24, 2020	27.95	27.95	27.26	27.36	10,376	-0.59(-2.11%)
Feb 21, 2020	28.38	28.38	27.91	27.95	4,857	-0.14(-0.51%)
Feb 20, 2020	27.85	28.12	27.82	28.10	9,549	+0.31(+1.12%)
Feb 19, 2020	27.94	27.94	27.79	27.79	7,854	-0.07(-0.26%)
Feb 18, 2020	28.02	28.02	27.78	27.86	11,084	-0.08(-0.30%)
Feb 14, 2020	27.93	27.94	27.78	27.94	2,649	+0.14(+0.50%)
Feb 13, 2020	27.90	27.90	27.78	27.80	6,829	+0.14(+0.50%)
Feb 12, 2020	27.64	27.68	27.63	27.67	7,653	+0.07(+0.25%)
Feb 11, 2020	27.64	27.69	27.59	27.60	3,040	+0.14(+0.52%)
Feb 10, 2020	27.36	27.49	27.35	27.45	4,262	+0.13(+0.46%)
Feb 07, 2020	27.24	27.46	27.02	27.33	9,605	-0.12(-0.43%)
Feb 06, 2020	27.54	27.54	27.41	27.44	5,860	+0.06(+0.23%)
Feb 05, 2020	27.08	27.38	27.08	27.38	3,639	+0.37(+1.37%)
Feb 04, 2020	27.08	27.13	27.00	27.01	5,635	+0.16(+0.61%)
Feb 03, 2020	27.00	27.00	26.84	26.84	1,893	+0.17(+0.64%)
Jan 31, 2020	27.04	27.04	26.64	26.67	4,526	-0.42(-1.56%)
Jan 30, 2020	27.14	27.19	26.95	27.10	5,895	-0.05(-0.17%)
Jan 29, 2020	27.65	27.65	27.14	27.14	5,981	-0.18(-0.67%)
Jan 28, 2020	27.35	27.41	27.21	27.33	8,042	+0.31(+1.15%)
Jan 27, 2020	27.17	27.17	27.00	27.02	7,584	-0.15(-0.55%)
Jan 24, 2020	27.49	27.49	27.06	27.17	7,507	-0.23(-0.83%)
Jan 23, 2020	27.17	27.39	27.05	27.39	6,081	+0.18(+0.68%)
Jan 22, 2020	27.34	27.34	27.17	27.21	8,727	+0.05(+0.19%)
Jan 21, 2020	27.31	27.31	26.94	27.16	13,992	+0.16(+0.60%)
Jan 17, 2020	27.12	27.14	26.99	26.99	15,346	+0.05(+0.20%)
Jan 16, 2020	26.97	26.97	26.80	26.94	11,573	+0.22(+0.84%)
Jan 15, 2020	26.70	26.80	26.67	26.72	13,178	+0.22(+0.85%)
Jan 14, 2020	26.81	26.81	26.43	26.49	16,368	-0.16(-0.61%)
Jan 13, 2020	26.55	26.79	26.35	26.65	7,091	+0.34(+1.29%)
Jan 10, 2020	26.36	26.36	26.18	26.32	17,239	+0.05(+0.17%)
Jan 09, 2020	26.87	26.87	26.21	26.27	12,476	+0.05(+0.21%)
Jan 08, 2020	26.13	26.30	26.13	26.22	11,056	+0.12(+0.45%)
Jan 07, 2020	26.11	26.11	26.06	26.10	4,201	-0.07(-0.28%)
Jan 06, 2020	26.24	26.24	26.04	26.17	7,362	+0.13(+0.51%)
Jan 03, 2020	25.85	26.05	25.85	26.04	2,099	+0.06(+0.24%)
Jan 02, 2020	26.39	26.39	25.92	25.98	2,622	-0.19(-0.71%)
Dec 31, 2019	26.10	26.16	26.10	26.16	994	+0.14(+0.54%)
Dec 30, 2019	26.18	26.18	26.00	26.02	2,023	-0.07(-0.28%)
Dec 27, 2019	26.19	26.19	26.09	26.09	2,873	+0.01(+0.05%)
Dec 26, 2019	26.23	26.23	26.08	26.08	1,084	+0.03(+0.12%)
Dec 24, 2019	26.01	26.05	26.01	26.05	664	+0.10(+0.38%)
Dec 23, 2019	26.26	26.26	25.95	25.95	2,061	-0.11(-0.43%)
Dec 20, 2019	26.01	26.06	26.00	26.06	1,329	+0.09(+0.35%)
Dec 19, 2019	25.90	25.97	25.90	25.97	763	+0.03(+0.11%)
Dec 18, 2019	25.90	25.97	25.90	25.94	1,455	+0.00(+0.00%)
Dec 17, 2019	26.58	26.58	25.94	25.94	2,723	-0.03(-0.13%)
Dec 16, 2019	26.00	26.04	25.98	25.98	2,292	+0.09(+0.34%)
Dec 13, 2019	25.93	25.97	25.84	25.89	2,769	-0.07(-0.28%)
Dec 12, 2019	26.09	26.09	25.92	25.96	3,756	-0.09(-0.34%)
Dec 11, 2019	26.11	26.15	26.01	26.05	3,721	-0.03(-0.13%)
Dec 10, 2019	26.70	26.70	26.08	26.08	2,993	-0.17(-0.63%)
Dec 09, 2019	26.18	26.28	26.18	26.25	5,458	+0.06(+0.24%)
Dec 06, 2019	26.10	26.23	26.10	26.19	1,883	+0.13(+0.51%)
Dec 05, 2019	26.00	26.05	25.98	26.05	2,266	+0.07(+0.25%)
Dec 04, 2019	26.06	26.06	25.99	25.99	1,378	+0.14(+0.53%)
Dec 03, 2019	25.76	25.85	25.76	25.85	4,333	-0.04(-0.14%)

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.