Hoya Capital Housing ETF (NY: HOMZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.74	34.76	34.50	34.54	2,922	-0.35(-0.99%)
May 27, 2022	34.61	34.88	34.57	34.88	7,878	+0.69(+2.01%)
May 26, 2022	34.20	34.34	34.18	34.19	10,541	+0.69(+2.05%)
May 25, 2022	32.72	33.61	32.72	33.51	2,404	+0.66(+2.01%)
May 24, 2022	32.81	32.85	32.27	32.85	4,139	-0.34(-1.01%)
May 23, 2022	33.13	33.28	33.13	33.18	2,623	+0.27(+0.81%)
May 20, 2022	32.83	32.92	32.37	32.92	2,848	-0.04(-0.12%)
May 19, 2022	32.78	33.16	32.78	32.95	3,256	+0.06(+0.18%)
May 18, 2022	33.58	33.65	32.86	32.89	1,966	-1.42(-4.13%)
May 17, 2022	34.15	34.31	33.83	34.31	7,218	+0.67(+2.00%)
May 16, 2022	33.47	33.86	33.47	33.64	1,496	-0.23(-0.67%)
May 13, 2022	33.42	33.94	33.42	33.86	4,029	+0.67(+2.02%)
May 12, 2022	32.60	33.28	32.60	33.19	7,829	+0.45(+1.37%)
May 11, 2022	33.18	33.61	32.74	32.74	2,210	-0.56(-1.69%)
May 10, 2022	34.23	34.23	33.04	33.31	5,179	-0.44(-1.31%)
May 09, 2022	34.01	34.37	33.75	33.75	5,682	-0.69(-2.01%)
May 06, 2022	34.63	34.70	34.07	34.44	9,027	-0.45(-1.29%)
May 05, 2022	35.47	35.47	34.70	34.90	7,963	-1.35(-3.72%)
May 04, 2022	35.26	36.28	35.07	36.24	4,903	+0.80(+2.25%)
May 03, 2022	35.41	35.48	35.34	35.44	1,631	+0.50(+1.42%)
May 02, 2022	34.95	35.11	34.29	34.95	4,170	-0.02(-0.07%)
Apr 29, 2022	36.05	36.17	34.97	34.97	1,602	-1.34(-3.68%)
Apr 28, 2022	35.71	36.40	35.51	36.31	6,851	+0.74(+2.07%)
Apr 27, 2022	35.82	35.97	35.57	35.57	6,472	-0.29(-0.81%)
Apr 26, 2022	36.26	36.47	35.86	35.86	3,100	-0.60(-1.64%)
Apr 25, 2022	35.93	36.46	35.67	36.46	3,190	+0.30(+0.82%)
Apr 22, 2022	37.04	37.04	36.17	36.17	4,762	-0.93(-2.50%)
Apr 21, 2022	37.80	37.80	37.04	37.09	8,056	-0.30(-0.81%)
Apr 20, 2022	37.12	37.61	37.12	37.40	10,623	+0.40(+1.08%)
Apr 19, 2022	36.19	37.04	36.19	37.00	25,610	+0.96(+2.67%)
Apr 18, 2022	36.20	36.38	35.90	36.03	6,840	-0.25(-0.68%)
Apr 14, 2022	36.71	36.71	36.28	36.28	3,950	-0.35(-0.96%)
Apr 13, 2022	36.10	36.67	36.10	36.63	20,872	+0.41(+1.13%)
Apr 12, 2022	36.50	36.71	36.13	36.22	11,540	-0.02(-0.06%)
Apr 11, 2022	36.24	36.55	36.24	36.24	23,515	-0.15(-0.42%)
Apr 08, 2022	36.36	36.78	36.29	36.40	6,663	+0.07(+0.20%)
Apr 07, 2022	36.13	36.51	35.94	36.33	71,179	-0.10(-0.26%)
Apr 06, 2022	36.22	36.56	36.19	36.42	20,916	-0.21(-0.56%)
Apr 05, 2022	36.98	37.24	36.55	36.63	31,064	-0.49(-1.32%)
Apr 04, 2022	37.09	37.17	36.97	37.12	113,620	+0.02(+0.06%)
Apr 01, 2022	36.91	37.12	36.77	37.09	10,646	+0.27(+0.74%)
Mar 31, 2022	37.63	37.73	36.82	36.82	10,032	-0.90(-2.38%)
Mar 30, 2022	38.39	38.39	37.60	37.72	57,749	-0.77(-2.00%)
Mar 29, 2022	38.09	38.54	38.09	38.49	9,092	+0.99(+2.64%)
Mar 28, 2022	37.19	37.50	37.19	37.50	19,471	+0.17(+0.45%)
Mar 25, 2022	37.31	37.41	37.03	37.33	12,141	+0.06(+0.16%)
Mar 24, 2022	37.33	37.33	37.13	37.27	9,712	-0.04(-0.11%)
Mar 23, 2022	37.96	37.96	37.31	37.31	9,714	-0.92(-2.42%)
Mar 22, 2022	38.24	38.30	38.13	38.23	3,833	+0.20(+0.53%)
Mar 21, 2022	38.68	38.68	37.85	38.03	5,455	-0.59(-1.53%)
Mar 18, 2022	38.26	38.62	38.09	38.62	2,031	+0.30(+0.79%)
Mar 17, 2022	37.67	38.32	37.67	38.32	3,951	+0.39(+1.04%)
Mar 16, 2022	38.13	38.13	37.36	37.93	3,678	+0.62(+1.66%)
Mar 15, 2022	36.82	37.32	36.82	37.31	4,138	+0.64(+1.75%)
Mar 14, 2022	37.12	37.12	36.55	36.67	5,633	-0.46(-1.25%)
Mar 11, 2022	37.61	37.62	37.13	37.13	8,484	-0.31(-0.82%)
Mar 10, 2022	37.08	37.49	36.95	37.44	7,040	-0.03(-0.08%)
Mar 09, 2022	37.60	37.73	37.47	37.47	10,211	+0.77(+2.10%)
Mar 08, 2022	36.70	37.46	36.68	36.69	10,829	-0.07(-0.19%)
Mar 07, 2022	37.85	37.87	36.76	36.76	23,016	-1.20(-3.16%)
Mar 04, 2022	37.69	37.96	37.57	37.96	12,037	-0.16(-0.42%)
Mar 03, 2022	38.52	38.52	37.83	38.12	9,535	-0.09(-0.22%)
Mar 02, 2022	37.81	38.31	37.77	38.21	15,894	+0.98(+2.63%)

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.