Hoya Capital Housing ETF (NY: HOMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	34.14	34.32	34.11	34.12	3,135	+0.07(+0.22%)
Feb 27, 2023	34.34	34.40	33.92	34.05	2,605	+0.03(+0.09%)
Feb 24, 2023	33.91	34.02	33.79	34.02	2,170	-0.31(-0.91%)
Feb 23, 2023	34.10	34.33	33.95	34.33	2,739	-0.07(-0.22%)
Feb 22, 2023	34.38	34.43	34.15	34.41	1,870	+0.23(+0.68%)
Feb 21, 2023	34.71	34.76	34.11	34.17	3,475	-0.95(-2.71%)
Feb 17, 2023	34.95	35.12	34.85	35.12	5,182	-0.37(-1.04%)
Feb 16, 2023	35.43	35.69	35.43	35.49	1,372	-0.32(-0.89%)
Feb 15, 2023	35.83	35.83	35.78	35.81	672	+0.18(+0.52%)
Feb 14, 2023	35.40	35.63	35.15	35.63	1,751	-0.04(-0.10%)
Feb 13, 2023	34.96	35.70	34.96	35.66	1,346	+0.58(+1.64%)
Feb 10, 2023	34.99	35.09	34.95	35.09	1,186	-0.07(-0.21%)
Feb 09, 2023	35.59	35.59	35.08	35.16	1,158	-0.44(-1.23%)
Feb 08, 2023	35.67	35.67	35.55	35.60	990	-0.41(-1.14%)
Feb 07, 2023	35.62	36.01	35.33	36.01	2,675	+0.27(+0.75%)
Feb 06, 2023	35.77	35.82	35.62	35.74	2,256	-0.50(-1.39%)
Feb 03, 2023	36.30	36.68	36.24	36.24	13,425	-0.74(-2.00%)
Feb 02, 2023	36.64	37.14	36.64	36.99	6,867	+1.15(+3.20%)
Feb 01, 2023	35.13	35.84	34.99	35.84	1,797	+0.66(+1.89%)
Jan 31, 2023	34.66	35.17	34.66	35.17	1,673	+1.10(+3.24%)
Jan 30, 2023	34.50	34.53	34.07	34.07	1,516	-0.54(-1.57%)
Jan 27, 2023	34.27	34.77	34.27	34.61	2,603	+0.53(+1.56%)
Jan 26, 2023	33.91	34.08	33.82	34.08	5,495	+0.25(+0.73%)
Jan 25, 2023	33.59	33.83	33.59	33.83	15,985	-0.00(-0.01%)
Jan 24, 2023	33.59	33.85	33.58	33.84	3,953	+0.12(+0.34%)
Jan 23, 2023	33.37	33.75	33.37	33.72	12,346	+0.53(+1.61%)
Jan 20, 2023	32.48	33.19	32.48	33.19	2,794	+0.71(+2.18%)
Jan 19, 2023	32.57	32.73	32.46	32.48	2,632	-0.62(-1.88%)
Jan 18, 2023	33.76	33.76	33.11	33.11	1,594	-0.34(-1.01%)
Jan 17, 2023	33.49	33.49	33.44	33.44	500	-0.02(-0.06%)
Jan 13, 2023	33.34	33.46	33.34	33.46	12,892	+0.02(+0.06%)
Jan 12, 2023	33.24	33.44	33.11	33.44	2,959	+0.24(+0.72%)
Jan 11, 2023	32.67	33.21	32.66	33.21	4,610	+0.95(+2.95%)
Jan 10, 2023	32.03	32.26	31.88	32.26	3,440	+0.25(+0.77%)
Jan 09, 2023	32.22	32.29	32.01	32.01	1,599	+0.03(+0.11%)
Jan 06, 2023	31.50	32.01	31.50	31.97	481	+0.78(+2.48%)
Jan 05, 2023	31.13	31.20	31.13	31.20	597	-0.42(-1.32%)
Jan 04, 2023	31.26	31.71	31.26	31.62	732	+0.71(+2.31%)
Jan 03, 2023	31.08	31.08	30.64	30.90	2,259	+0.20(+0.67%)
Dec 30, 2022	30.67	30.71	30.48	30.70	2,164	-0.25(-0.81%)
Dec 29, 2022	30.80	30.95	30.71	30.95	880	+0.78(+2.57%)
Dec 28, 2022	30.78	30.86	30.17	30.17	1,872	-0.63(-2.04%)
Dec 27, 2022	30.79	30.87	30.72	30.80	3,527	-0.07(-0.23%)
Dec 23, 2022	30.74	30.87	30.43	30.87	12,467	+0.16(+0.53%)
Dec 22, 2022	30.56	30.71	30.40	30.71	7,239	-0.18(-0.57%)
Dec 21, 2022	30.80	31.03	30.80	30.88	1,329	+0.42(+1.38%)
Dec 20, 2022	30.37	30.64	30.32	30.46	3,688	-0.18(-0.60%)
Dec 19, 2022	30.92	30.92	30.65	30.65	2,047	-0.54(-1.72%)
Dec 16, 2022	30.98	31.18	30.94	31.18	1,197	-0.50(-1.57%)
Dec 15, 2022	31.66	31.80	31.66	31.68	834	-0.42(-1.30%)
Dec 14, 2022	32.52	32.57	31.98	32.10	1,568	-0.17(-0.54%)
Dec 13, 2022	32.90	32.90	32.12	32.27	4,645	+0.47(+1.47%)
Dec 12, 2022	31.54	31.80	31.54	31.80	1,179	+0.29(+0.91%)
Dec 09, 2022	31.67	31.84	31.52	31.52	4,249	-0.14(-0.44%)
Dec 08, 2022	31.82	31.82	31.66	31.66	387	+0.23(+0.74%)
Dec 07, 2022	31.34	31.43	31.32	31.43	831	+0.29(+0.94%)
Dec 06, 2022	31.54	31.57	30.88	31.13	15,158	-0.46(-1.45%)
Dec 05, 2022	31.75	31.75	31.59	31.59	543	-0.75(-2.32%)
Dec 02, 2022	32.09	32.34	32.09	32.34	2,048	-0.12(-0.37%)

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.