Hoya Capital Housing ETF (NY: HOMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	35.86	36.06	35.61	35.61	7,790	-0.11(-0.32%)
Mar 30, 2021	35.35	35.87	35.27	35.73	13,759	+0.46(+1.30%)
Mar 29, 2021	35.88	36.04	35.27	35.27	8,570	-0.61(-1.70%)
Mar 26, 2021	35.19	35.88	35.19	35.88	9,270	+0.88(+2.52%)
Mar 25, 2021	34.35	35.09	33.87	34.99	6,523	+0.73(+2.14%)
Mar 24, 2021	34.49	34.97	34.26	34.26	5,720	-0.17(-0.50%)
Mar 23, 2021	34.98	34.98	34.42	34.44	15,415	-0.55(-1.57%)
Mar 22, 2021	34.90	35.06	34.73	34.99	4,149	+0.03(+0.10%)
Mar 19, 2021	35.06	35.20	34.76	34.95	3,729	-0.06(-0.18%)
Mar 18, 2021	35.56	35.65	34.93	35.01	12,832	-0.52(-1.46%)
Mar 17, 2021	35.03	35.53	34.82	35.53	5,417	+0.31(+0.88%)
Mar 16, 2021	35.66	35.66	35.22	35.22	6,416	-0.34(-0.95%)
Mar 15, 2021	35.56	35.56	35.01	35.56	20,160	+0.49(+1.41%)
Mar 12, 2021	34.73	35.07	34.71	35.07	8,532	+0.33(+0.94%)
Mar 11, 2021	34.78	34.87	34.74	34.74	5,738	+0.20(+0.58%)
Mar 10, 2021	34.28	34.71	34.28	34.54	11,384	+0.58(+1.70%)
Mar 09, 2021	34.27	34.27	33.96	33.96	12,106	+0.09(+0.25%)
Mar 08, 2021	33.43	34.07	33.43	33.88	6,653	+0.70(+2.11%)
Mar 05, 2021	32.61	33.26	31.91	33.18	43,728	+0.76(+2.34%)
Mar 04, 2021	32.95	33.12	31.81	32.42	12,960	-0.71(-2.16%)
Mar 03, 2021	33.54	33.57	33.09	33.13	10,283	-0.45(-1.35%)
Mar 02, 2021	33.69	33.75	33.37	33.59	5,808	+0.04(+0.12%)
Mar 01, 2021	33.52	33.75	33.52	33.55	10,490	+0.58(+1.76%)
Feb 26, 2021	32.98	33.16	32.69	32.97	5,866	+0.04(+0.14%)
Feb 25, 2021	34.31	34.31	32.83	32.92	10,937	-1.01(-2.97%)
Feb 24, 2021	33.58	33.93	33.37	33.93	6,742	+0.39(+1.16%)
Feb 23, 2021	33.65	33.65	33.00	33.54	6,579	-0.06(-0.18%)
Feb 22, 2021	33.58	33.75	33.58	33.60	4,888	+0.02(+0.07%)
Feb 19, 2021	33.14	33.66	33.14	33.58	6,719	+0.46(+1.38%)
Feb 18, 2021	33.37	33.37	33.05	33.12	5,038	-0.17(-0.51%)
Feb 17, 2021	33.56	33.56	32.97	33.29	16,740	-0.15(-0.44%)
Feb 16, 2021	34.17	34.17	33.40	33.44	22,514	-0.27(-0.81%)
Feb 12, 2021	33.45	33.84	33.45	33.71	25,064	-0.00(-0.01%)
Feb 11, 2021	34.03	34.03	33.51	33.72	16,542	+0.36(+1.08%)
Feb 10, 2021	33.59	33.59	33.24	33.36	11,153	+0.01(+0.02%)
Feb 09, 2021	33.51	33.51	33.14	33.35	26,910	+0.03(+0.09%)
Feb 08, 2021	33.11	33.33	32.82	33.32	17,614	+0.50(+1.51%)
Feb 05, 2021	32.57	32.83	32.52	32.83	8,852	+0.42(+1.30%)
Feb 04, 2021	32.21	32.52	32.21	32.40	22,451	+0.36(+1.14%)
Feb 03, 2021	32.16	32.16	31.76	32.04	14,668	+0.05(+0.15%)
Feb 02, 2021	31.38	32.17	31.27	31.99	10,391	+0.21(+0.65%)
Feb 01, 2021	31.32	31.81	31.08	31.78	8,950	+0.47(+1.50%)
Jan 29, 2021	31.92	31.92	30.95	31.32	6,399	-0.47(-1.47%)
Jan 28, 2021	32.35	32.35	31.78	31.78	14,813	-0.27(-0.85%)
Jan 27, 2021	32.56	32.65	31.87	32.06	27,912	-0.42(-1.30%)
Jan 26, 2021	32.89	32.97	32.29	32.48	39,426	-0.08(-0.26%)
Jan 25, 2021	32.50	33.20	32.43	32.56	7,773	+0.07(+0.21%)
Jan 22, 2021	32.35	32.49	32.07	32.49	15,891	+0.15(+0.45%)
Jan 21, 2021	32.07	32.42	32.07	32.35	18,759	+0.63(+1.98%)
Jan 20, 2021	31.38	31.96	30.94	31.72	9,425	+0.27(+0.86%)
Jan 19, 2021	33.62	33.62	31.32	31.45	11,207	+0.05(+0.15%)
Jan 15, 2021	31.34	31.55	31.07	31.40	3,735	-0.05(-0.16%)
Jan 14, 2021	31.47	31.66	31.45	31.45	6,564	+0.24(+0.75%)
Jan 13, 2021	31.32	31.76	31.21	31.21	9,442	+0.06(+0.19%)
Jan 12, 2021	30.97	31.15	30.92	31.15	8,267	+0.39(+1.27%)
Jan 11, 2021	30.57	30.92	30.57	30.76	4,854	+0.08(+0.25%)
Jan 08, 2021	31.04	31.62	30.44	30.69	28,921	-0.17(-0.54%)
Jan 07, 2021	30.76	30.86	30.62	30.85	5,460	+0.36(+1.19%)
Jan 06, 2021	29.76	30.64	29.76	30.49	15,701	+0.68(+2.30%)
Jan 05, 2021	29.82	30.00	29.69	29.81	7,542	+0.10(+0.34%)

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.