Hoya Capital Housing ETF (NY: HOMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	17.54	17.61	17.13	17.24	4,540	-0.59(-3.31%)
Mar 30, 2020	17.88	17.88	17.46	17.83	18,406	-0.03(-0.19%)
Mar 27, 2020	17.56	18.05	17.56	17.86	3,748	-0.28(-1.56%)
Mar 26, 2020	17.40	18.14	17.40	18.14	9,221	+1.01(+5.88%)
Mar 25, 2020	16.53	17.75	16.53	17.14	7,622	+1.00(+6.20%)
Mar 24, 2020	15.31	16.14	15.31	16.14	7,522	+1.55(+10.66%)
Mar 23, 2020	14.78	15.11	14.21	14.58	9,039	-0.55(-3.61%)
Mar 20, 2020	16.46	16.46	15.13	15.13	3,858	-0.68(-4.29%)
Mar 19, 2020	14.98	15.98	14.98	15.81	1,149	+0.71(+4.73%)
Mar 18, 2020	15.37	15.43	14.65	15.09	4,413	-1.94(-11.38%)
Mar 17, 2020	16.92	17.26	16.44	17.03	3,643	+0.15(+0.91%)
Mar 16, 2020	19.02	19.02	16.87	16.88	6,556	-3.42(-16.85%)
Mar 13, 2020	20.83	20.83	19.02	20.30	8,611	+1.09(+5.70%)
Mar 12, 2020	19.76	20.51	19.20	19.20	16,279	-2.54(-11.69%)
Mar 11, 2020	22.64	22.67	21.59	21.74	7,164	-1.63(-6.96%)
Mar 10, 2020	23.14	23.37	22.24	23.37	18,410	+0.18(+0.78%)
Mar 09, 2020	23.64	23.96	23.17	23.19	8,526	-1.43(-5.82%)
Mar 06, 2020	24.53	24.81	24.01	24.62	5,962	-0.60(-2.38%)
Mar 05, 2020	26.32	26.32	25.02	25.22	7,483	-0.85(-3.25%)
Mar 04, 2020	25.34	26.20	25.34	26.07	25,938	+0.99(+3.94%)
Mar 03, 2020	25.34	25.81	24.88	25.08	19,443	-0.12(-0.47%)
Mar 02, 2020	24.34	25.20	24.22	25.20	14,131	+1.03(+4.24%)
Feb 28, 2020	24.66	24.81	23.94	24.17	16,230	-0.73(-2.95%)
Feb 27, 2020	25.60	25.91	24.91	24.91	17,704	-1.05(-4.05%)
Feb 26, 2020	26.67	26.67	25.96	25.96	25,396	-0.44(-1.65%)
Feb 25, 2020	27.40	27.40	26.39	26.39	11,158	-0.97(-3.54%)
Feb 24, 2020	27.95	27.95	27.26	27.36	10,377	-0.59(-2.11%)
Feb 21, 2020	28.38	28.38	27.91	27.95	4,858	-0.14(-0.51%)
Feb 20, 2020	27.85	28.12	27.81	28.10	9,550	+0.31(+1.12%)
Feb 19, 2020	27.94	27.94	27.78	27.78	7,854	-0.07(-0.26%)
Feb 18, 2020	28.01	28.02	27.78	27.86	11,085	-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	27.62	27.66	7,653	+0.07(+0.25%)
Feb 11, 2020	27.63	27.69	27.59	27.59	3,040	+0.14(+0.52%)
Feb 10, 2020	27.36	27.49	27.35	27.45	4,263	+0.13(+0.46%)
Feb 07, 2020	27.23	27.46	27.02	27.32	9,606	-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	27.07	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	27.03	27.03	26.64	26.67	4,527	-0.42(-1.56%)
Jan 30, 2020	27.14	27.19	26.94	27.09	5,896	-0.05(-0.17%)
Jan 29, 2020	27.65	27.65	27.13	27.14	5,982	-0.18(-0.67%)
Jan 28, 2020	27.35	27.41	27.21	27.32	8,042	+0.31(+1.15%)
Jan 27, 2020	27.17	27.17	27.00	27.01	7,585	-0.15(-0.55%)
Jan 24, 2020	27.49	27.49	27.06	27.16	7,508	-0.23(-0.83%)
Jan 23, 2020	27.17	27.39	27.04	27.39	6,081	+0.18(+0.68%)
Jan 22, 2020	27.33	27.34	27.17	27.21	8,728	+0.05(+0.19%)
Jan 21, 2020	27.31	27.31	26.94	27.15	13,993	+0.16(+0.61%)
Jan 17, 2020	27.12	27.13	26.99	26.99	15,347	+0.05(+0.20%)
Jan 16, 2020	26.97	26.97	26.80	26.94	11,574	+0.22(+0.84%)
Jan 15, 2020	26.70	26.80	26.66	26.71	13,179	+0.22(+0.85%)
Jan 14, 2020	26.81	26.81	26.43	26.49	16,370	-0.16(-0.61%)
Jan 13, 2020	26.55	26.78	26.34	26.65	7,091	+0.34(+1.29%)
Jan 10, 2020	26.36	26.36	26.18	26.31	17,240	+0.05(+0.17%)
Jan 09, 2020	26.87	26.87	26.20	26.27	12,477	+0.05(+0.21%)
Jan 08, 2020	26.13	26.30	26.13	26.21	11,057	+0.12(+0.45%)
Jan 07, 2020	26.11	26.11	26.05	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	26.04	25.85	26.04	2,099	+0.06(+0.24%)

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.