Hoya Capital Housing ETF (NY: HOMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	42.88	43.13	42.88	43.13	592	-0.02(-0.05%)
Jun 12, 2024	43.80	43.80	43.15	43.15	635	+0.89(+2.10%)
Jun 11, 2024	42.27	42.27	42.27	42.27	804	-0.34(-0.80%)
Jun 10, 2024	42.61	42.62	42.61	42.61	849	+0.14(+0.32%)
Jun 07, 2024	42.42	42.55	42.09	42.47	5,023	-0.46(-1.07%)
Jun 06, 2024	43.11	43.19	42.83	42.93	1,757	-0.24(-0.56%)
Jun 05, 2024	42.94	43.17	42.63	43.17	4,792	+0.38(+0.90%)
Jun 04, 2024	42.80	42.86	42.79	42.79	717	-0.17(-0.39%)
Jun 03, 2024	42.88	43.00	42.88	42.96	1,015	-0.10(-0.23%)
May 31, 2024	42.72	43.06	42.72	43.06	2,250	+0.61(+1.45%)
May 30, 2024	42.02	42.44	42.02	42.44	2,698	+0.67(+1.60%)
May 29, 2024	41.87	41.87	41.62	41.77	898	-0.54(-1.27%)
May 28, 2024	42.65	42.65	42.31	42.31	1,092	-0.39(-0.91%)
May 24, 2024	42.58	42.70	42.58	42.70	1,457	+0.30(+0.70%)
May 23, 2024	43.28	43.28	42.33	42.40	3,343	-0.72(-1.66%)
May 22, 2024	43.48	43.60	43.04	43.12	1,204	-0.75(-1.71%)
May 21, 2024	43.86	43.87	43.85	43.87	673	-0.26(-0.59%)
May 20, 2024	44.24	44.24	44.13	44.13	880	-0.23(-0.51%)
May 17, 2024	44.37	44.37	44.29	44.36	1,161	-0.02(-0.04%)
May 16, 2024	44.64	44.64	44.38	44.38	978	-0.57(-1.27%)
May 15, 2024	44.70	44.99	44.70	44.95	2,930	+0.71(+1.60%)
May 14, 2024	44.25	44.25	44.14	44.24	1,362	+0.32(+0.72%)
May 13, 2024	44.38	44.38	43.91	43.93	816	-0.12(-0.27%)
May 10, 2024	44.18	44.18	44.04	44.04	501	+0.03(+0.06%)
May 09, 2024	43.17	44.02	43.17	44.02	1,241	+0.74(+1.71%)
May 08, 2024	43.30	43.38	43.27	43.27	919	-0.25(-0.58%)
May 07, 2024	43.69	43.73	43.53	43.53	1,450	-0.02(-0.04%)
May 06, 2024	43.51	43.58	43.51	43.55	867	+0.50(+1.17%)
May 03, 2024	43.15	43.22	43.05	43.05	843	+0.56(+1.33%)
May 02, 2024	42.53	42.53	42.48	42.48	1,147	+0.58(+1.39%)
May 01, 2024	41.80	42.64	41.77	41.90	2,012	+0.03(+0.07%)
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%)

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.