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%)

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.