Hoya Capital Housing ETF (NY: HOMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	42.28	42.28	41.87	41.87	1,382	-0.61(-1.43%)
Apr 29, 2024	42.43	42.48	42.37	42.48	908	+0.24(+0.58%)
Apr 26, 2024	42.09	42.23	42.09	42.23	546	+0.35(+0.82%)
Apr 25, 2024	41.69	42.03	41.40	41.89	8,735	-0.23(-0.54%)
Apr 24, 2024	42.04	42.12	42.01	42.12	7,263	-0.17(-0.41%)
Apr 23, 2024	42.19	42.34	42.19	42.29	655	+0.70(+1.67%)
Apr 22, 2024	41.03	41.72	41.03	41.59	23,452	+0.67(+1.64%)
Apr 19, 2024	40.84	40.92	40.76	40.92	720	+0.17(+0.43%)
Apr 18, 2024	41.14	41.14	40.75	40.75	9,462	+0.05(+0.11%)
Apr 17, 2024	40.63	40.82	40.63	40.70	1,242	-0.10(-0.24%)
Apr 16, 2024	40.79	40.80	40.79	40.80	622	-0.60(-1.46%)
Apr 15, 2024	41.75	41.76	41.27	41.41	1,477	-0.54(-1.28%)
Apr 12, 2024	42.12	42.12	41.78	41.94	1,319	-0.53(-1.25%)
Apr 11, 2024	42.08	42.47	42.08	42.47	910	+0.15(+0.36%)
Apr 10, 2024	42.57	42.62	42.26	42.32	2,386	-1.60(-3.65%)
Apr 09, 2024	43.81	43.92	43.54	43.92	3,160	+0.29(+0.67%)
Apr 08, 2024	43.68	43.68	43.63	43.63	1,183	+0.44(+1.03%)
Apr 05, 2024	43.05	43.19	43.05	43.19	717	+0.29(+0.68%)
Apr 04, 2024	43.64	43.64	42.89	42.89	873	-0.36(-0.84%)
Apr 03, 2024	43.09	43.28	43.09	43.26	2,193	+0.17(+0.39%)
Apr 02, 2024	43.17	43.17	43.04	43.09	2,828	-0.92(-2.09%)
Apr 01, 2024	44.74	44.74	44.01	44.01	828	-0.71(-1.59%)
Mar 28, 2024	44.52	44.75	44.52	44.72	964	+0.55(+1.25%)
Mar 27, 2024	43.79	44.17	43.79	44.17	995	+0.81(+1.87%)
Mar 26, 2024	43.52	43.68	43.36	43.36	1,947	-0.16(-0.36%)
Mar 25, 2024	43.67	43.67	43.51	43.51	1,218	-0.27(-0.61%)
Mar 22, 2024	43.81	43.81	43.71	43.78	1,028	-0.38(-0.85%)
Mar 21, 2024	43.66	44.15	43.66	44.15	5,119	+0.78(+1.79%)
Mar 20, 2024	42.67	43.41	42.67	43.38	2,192	+0.82(+1.93%)
Mar 19, 2024	42.20	42.57	42.15	42.56	1,656	+0.43(+1.01%)
Mar 18, 2024	42.58	42.58	42.13	42.13	2,079	-0.20(-0.48%)
Mar 15, 2024	42.16	42.33	42.16	42.33	674	+0.01(+0.03%)
Mar 14, 2024	42.61	42.61	42.32	42.32	1,754	-0.92(-2.12%)
Mar 13, 2024	43.01	43.53	43.01	43.24	1,233	+0.25(+0.58%)
Mar 12, 2024	42.86	43.00	42.73	42.99	787	+0.06(+0.15%)
Mar 11, 2024	42.98	42.98	42.91	42.92	980	-0.18(-0.43%)
Mar 08, 2024	43.14	43.22	43.05	43.11	1,337	+0.08(+0.18%)
Mar 07, 2024	42.99	43.17	42.94	43.03	1,448	+0.38(+0.90%)
Mar 06, 2024	42.66	42.69	42.58	42.65	1,855	+0.31(+0.74%)
Mar 05, 2024	42.61	42.61	42.22	42.33	3,586	-0.37(-0.87%)
Mar 04, 2024	42.75	42.85	42.71	42.71	2,036	+0.11(+0.26%)
Mar 01, 2024	42.21	42.60	41.95	42.60	1,199	+0.36(+0.85%)
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%)

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.