Hoya Capital Housing ETF (NY: HOMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	34.29	34.64	34.29	34.64	2,293	+0.65(+1.93%)
Apr 27, 2023	33.49	34.01	33.49	33.99	1,267	+0.70(+2.11%)
Apr 26, 2023	33.54	33.59	33.28	33.28	1,409	-0.41(-1.20%)
Apr 25, 2023	34.03	34.03	33.69	33.69	763	-0.49(-1.42%)
Apr 24, 2023	34.21	34.21	33.94	34.17	2,270	+0.07(+0.21%)
Apr 21, 2023	34.06	34.12	34.06	34.10	1,128	-0.02(-0.06%)
Apr 20, 2023	34.00	34.33	34.00	34.12	10,725	-0.05(-0.14%)
Apr 19, 2023	33.95	34.24	33.95	34.17	12,932	+0.14(+0.42%)
Apr 18, 2023	33.89	34.03	33.84	34.03	2,213	+0.29(+0.87%)
Apr 17, 2023	33.36	33.73	33.36	33.73	1,444	+0.47(+1.42%)
Apr 14, 2023	33.34	33.34	33.17	33.26	1,112	-0.09(-0.28%)
Apr 13, 2023	33.32	33.47	33.15	33.35	4,963	+0.02(+0.06%)
Apr 12, 2023	33.68	33.68	33.33	33.33	1,338	-0.16(-0.48%)
Apr 11, 2023	33.05	33.49	33.05	33.49	1,248	+0.52(+1.57%)
Apr 10, 2023	32.59	32.99	32.59	32.98	2,161	+0.19(+0.59%)
Apr 06, 2023	32.92	32.92	32.63	32.78	2,098	-0.01(-0.02%)
Apr 05, 2023	32.79	32.79	32.61	32.79	1,952	-0.15(-0.44%)
Apr 04, 2023	33.45	33.45	32.86	32.93	4,744	-0.49(-1.46%)
Apr 03, 2023	33.36	33.42	33.36	33.42	985	+0.05(+0.14%)
Mar 31, 2023	33.09	33.37	33.02	33.37	3,792	+0.77(+2.37%)
Mar 30, 2023	32.60	32.60	32.60	32.60	538	+0.13(+0.39%)
Mar 29, 2023	32.47	32.53	32.47	32.48	1,229	+0.46(+1.45%)
Mar 28, 2023	32.01	32.01	32.01	32.01	783	-0.05(-0.16%)
Mar 27, 2023	32.14	32.18	32.03	32.07	1,266	+0.14(+0.43%)
Mar 24, 2023	31.46	31.99	31.46	31.93	1,666	+0.35(+1.12%)
Mar 23, 2023	31.91	32.26	31.57	31.57	1,505	-0.11(-0.36%)
Mar 22, 2023	32.27	32.27	31.69	31.69	2,652	-0.77(-2.37%)
Mar 21, 2023	32.40	32.56	32.26	32.46	2,977	+0.29(+0.90%)
Mar 20, 2023	32.19	32.30	32.17	32.17	1,170	+0.31(+0.99%)
Mar 17, 2023	32.23	32.23	31.81	31.85	1,889	-0.62(-1.92%)
Mar 16, 2023	32.32	32.52	32.32	32.48	14,393	+0.41(+1.28%)
Mar 15, 2023	31.68	32.20	31.68	32.07	2,658	-0.34(-1.03%)
Mar 14, 2023	32.67	32.81	32.40	32.40	4,866	+0.31(+0.97%)
Mar 13, 2023	32.36	32.36	32.09	32.09	730	-0.02(-0.05%)
Mar 10, 2023	31.88	32.23	31.88	32.11	961	-0.92(-2.77%)
Mar 09, 2023	33.70	33.79	33.02	33.02	4,524	-0.69(-2.05%)
Mar 08, 2023	33.66	33.72	33.66	33.72	746	+0.29(+0.88%)
Mar 07, 2023	34.07	34.07	33.23	33.42	3,900	-0.66(-1.93%)
Mar 06, 2023	34.43	34.43	34.08	34.08	691	-0.32(-0.94%)
Mar 03, 2023	34.35	34.42	34.28	34.40	1,128	+0.65(+1.92%)
Mar 02, 2023	33.41	33.77	33.41	33.76	11,742	+0.12(+0.36%)
Mar 01, 2023	33.92	33.92	33.59	33.63	4,344	-0.49(-1.43%)
Feb 28, 2023	34.14	34.32	34.10	34.12	3,135	+0.07(+0.22%)
Feb 27, 2023	34.34	34.39	33.92	34.05	2,605	+0.03(+0.09%)
Feb 24, 2023	33.90	34.02	33.79	34.02	2,170	-0.31(-0.91%)
Feb 23, 2023	34.09	34.33	33.95	34.33	2,739	-0.07(-0.22%)
Feb 22, 2023	34.37	34.43	34.15	34.40	1,870	+0.23(+0.68%)
Feb 21, 2023	34.71	34.75	34.10	34.17	3,475	-0.95(-2.71%)
Feb 17, 2023	34.94	35.12	34.85	35.12	5,182	-0.37(-1.04%)
Feb 16, 2023	35.42	35.69	35.42	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	35.39	35.62	35.15	35.62	1,751	-0.04(-0.10%)
Feb 13, 2023	34.96	35.70	34.96	35.66	1,347	+0.58(+1.64%)
Feb 10, 2023	34.99	35.08	34.95	35.08	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	35.54	35.59	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	13,426	-0.74(-2.00%)
Feb 02, 2023	36.64	37.13	36.64	36.98	6,868	+1.15(+3.20%)

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.