Hoya Capital Housing ETF (NY: HOMZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.41	22.44	22.39	22.42	1,207	-0.07(-0.29%)
May 28, 2020	24.29	24.69	22.48	22.48	11,682	-0.39(-1.70%)
May 27, 2020	23.05	23.05	22.27	22.87	3,913	+0.68(+3.04%)
May 26, 2020	22.16	22.32	22.16	22.19	5,079	+0.83(+3.89%)
May 22, 2020	21.07	21.37	21.07	21.36	1,207	+0.18(+0.86%)
May 21, 2020	21.18	21.25	20.96	21.18	4,480	+0.25(+1.17%)
May 20, 2020	21.02	21.02	20.87	20.94	5,842	+0.22(+1.07%)
May 19, 2020	20.87	20.95	20.58	20.72	1,544	-0.18(-0.84%)
May 18, 2020	19.85	20.93	19.85	20.89	14,449	+1.39(+7.13%)
May 15, 2020	19.09	19.50	19.09	19.50	879	+0.21(+1.07%)
May 14, 2020	18.42	19.30	18.42	19.30	2,797	+0.20(+1.03%)
May 13, 2020	19.41	19.41	18.99	19.10	4,401	-0.67(-3.39%)
May 12, 2020	20.59	20.59	19.77	19.77	2,633	-0.80(-3.87%)
May 11, 2020	20.93	20.93	20.36	20.57	2,735	-0.21(-1.01%)
May 08, 2020	20.62	20.82	20.62	20.77	2,197	+0.71(+3.54%)
May 07, 2020	20.14	20.25	20.06	20.06	2,707	+0.36(+1.82%)
May 06, 2020	19.83	19.83	19.71	19.71	3,129	-0.19(-0.97%)
May 05, 2020	20.22	20.22	19.90	19.90	1,222	+0.29(+1.45%)
May 04, 2020	19.25	19.61	19.14	19.61	1,651	+0.10(+0.50%)
May 01, 2020	19.63	19.63	19.38	19.52	2,637	-0.66(-3.26%)
Apr 30, 2020	20.81	20.81	20.09	20.17	4,864	-0.63(-3.02%)
Apr 29, 2020	20.56	20.90	20.56	20.80	2,581	+0.78(+3.91%)
Apr 28, 2020	20.27	20.27	19.96	20.02	1,670	+0.50(+2.56%)
Apr 27, 2020	18.76	19.52	18.76	19.52	4,909	+0.84(+4.49%)
Apr 24, 2020	18.33	18.68	18.33	18.68	5,384	+0.44(+2.39%)
Apr 23, 2020	18.34	18.56	18.24	18.24	1,269	+0.05(+0.25%)
Apr 22, 2020	18.18	18.30	18.18	18.20	1,660	+0.23(+1.29%)
Apr 21, 2020	18.21	18.21	17.88	17.97	3,125	-0.39(-2.13%)
Apr 20, 2020	18.69	18.78	18.36	18.36	3,505	-0.64(-3.39%)
Apr 17, 2020	18.97	19.00	18.78	19.00	2,088	+0.86(+4.76%)
Apr 16, 2020	18.14	18.16	18.08	18.14	4,666	-0.17(-0.92%)
Apr 15, 2020	19.10	19.10	18.21	18.31	2,544	-0.90(-4.68%)
Apr 14, 2020	19.35	19.39	19.08	19.21	3,595	+0.47(+2.48%)
Apr 13, 2020	19.42	19.42	18.61	18.74	27,200	-0.81(-4.16%)
Apr 09, 2020	19.75	19.86	19.36	19.56	3,307	+0.89(+4.79%)
Apr 08, 2020	17.88	18.66	17.83	18.66	1,150	+1.11(+6.34%)
Apr 07, 2020	18.19	18.19	17.55	17.55	2,120	+0.34(+1.98%)
Apr 06, 2020	16.27	17.21	16.11	17.21	3,135	+1.71(+11.05%)
Apr 03, 2020	15.80	15.82	15.42	15.50	1,763	-0.43(-2.68%)
Apr 02, 2020	16.02	16.02	15.92	15.92	2,367	-0.12(-0.77%)
Apr 01, 2020	16.42	16.47	15.92	16.05	12,207	-1.19(-6.89%)
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%)

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.