Hoya Capital Housing ETF (NY: HOMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	24.44	24.50	24.44	24.50	445	+0.00(+0.02%)
Aug 29, 2019	24.51	24.53	24.47	24.49	3,236	+0.24(+1.01%)
Aug 28, 2019	24.14	24.26	24.14	24.25	558	+0.18(+0.75%)
Aug 27, 2019	24.19	24.19	24.07	24.07	2,317	-0.06(-0.25%)
Aug 26, 2019	24.06	24.13	24.06	24.13	1,264	+0.12(+0.49%)
Aug 23, 2019	24.58	24.58	24.01	24.01	1,335	-0.58(-2.34%)
Aug 22, 2019	24.39	24.59	24.39	24.59	1,011	+0.20(+0.82%)
Aug 21, 2019	24.40	24.40	24.37	24.39	1,128	+0.27(+1.12%)
Aug 20, 2019	24.15	24.20	24.12	24.12	1,528	-0.05(-0.20%)
Aug 19, 2019	24.14	24.17	24.14	24.17	1,497	+0.25(+1.05%)
Aug 16, 2019	23.74	23.92	23.74	23.92	667	+0.30(+1.25%)
Aug 15, 2019	23.69	24.14	23.53	23.62	1,172	+0.12(+0.49%)
Aug 14, 2019	23.81	23.82	23.50	23.50	6,664	-0.59(-2.46%)
Aug 13, 2019	24.00	24.19	24.00	24.10	1,146	+0.09(+0.35%)
Aug 12, 2019	24.24	24.24	24.01	24.01	1,517	-0.20(-0.81%)
Aug 09, 2019	24.24	24.24	24.15	24.21	2,116	-0.07(-0.28%)
Aug 08, 2019	24.32	24.32	24.13	24.28	3,949	+0.26(+1.07%)
Aug 07, 2019	23.51	24.08	23.50	24.02	9,832	+0.18(+0.75%)
Aug 06, 2019	23.58	23.90	23.58	23.84	5,434	+0.28(+1.18%)
Aug 05, 2019	24.06	24.06	23.54	23.56	2,869	-0.51(-2.12%)
Aug 02, 2019	24.12	24.15	23.97	24.08	6,349	-0.05(-0.21%)
Aug 01, 2019	24.78	24.78	24.09	24.13	9,428	-0.21(-0.87%)
Jul 31, 2019	24.62	24.62	24.34	24.34	1,269	-0.18(-0.72%)
Jul 30, 2019	24.52	24.56	24.51	24.51	3,627	+0.17(+0.71%)
Jul 29, 2019	24.46	24.46	24.34	24.34	2,920	-0.05(-0.22%)
Jul 26, 2019	24.39	24.40	24.32	24.39	3,453	+0.12(+0.51%)
Jul 25, 2019	24.33	24.34	24.26	24.27	1,977	+0.08(+0.33%)
Jul 24, 2019	24.04	24.19	24.00	24.19	2,340	+0.18(+0.76%)
Jul 23, 2019	23.93	24.02	23.93	24.01	559	+0.12(+0.52%)
Jul 22, 2019	23.97	23.97	23.88	23.88	1,528	-0.12(-0.49%)
Jul 19, 2019	24.26	24.26	24.00	24.00	668	-0.24(-0.98%)
Jul 18, 2019	24.17	24.24	24.17	24.24	854	-0.04(-0.15%)
Jul 17, 2019	24.33	24.33	24.27	24.27	846	-0.14(-0.58%)
Jul 16, 2019	24.36	24.42	24.36	24.41	2,050	+0.08(+0.33%)
Jul 15, 2019	24.40	24.40	24.33	24.33	707	-0.08(-0.35%)
Jul 12, 2019	24.31	24.42	24.31	24.42	4,356	+0.25(+1.04%)
Jul 11, 2019	24.29	24.29	24.09	24.16	1,428	-0.11(-0.45%)
Jul 10, 2019	24.25	24.28	24.14	24.27	1,282	+0.10(+0.43%)
Jul 09, 2019	23.89	24.20	23.89	24.17	6,070	-0.02(-0.10%)
Jul 08, 2019	24.11	24.19	24.11	24.19	2,809	+0.12(+0.51%)
Jul 05, 2019	23.96	24.12	23.96	24.07	670	-0.08(-0.34%)
Jul 03, 2019	24.02	24.16	24.02	24.15	1,005	+0.27(+1.11%)
Jul 02, 2019	23.89	23.90	23.83	23.89	1,386	+0.11(+0.47%)
Jul 01, 2019	23.93	23.93	23.74	23.78	684	+0.12(+0.52%)
Jun 28, 2019	23.45	23.69	23.45	23.65	670	+0.25(+1.05%)
Jun 27, 2019	23.31	23.41	23.29	23.41	1,117	+0.31(+1.34%)
Jun 26, 2019	23.09	23.14	23.05	23.10	10,330	-0.08(-0.34%)
Jun 25, 2019	23.27	23.50	23.18	23.18	2,223	-0.27(-1.17%)
Jun 24, 2019	23.53	23.60	23.45	23.45	6,037	-0.11(-0.48%)
Jun 21, 2019	23.61	23.69	23.56	23.56	3,909	-0.26(-1.08%)
Jun 20, 2019	23.79	23.82	23.79	23.82	783	+0.18(+0.75%)
Jun 19, 2019	23.55	23.66	23.47	23.64	673	+0.01(+0.06%)
Jun 18, 2019	23.63	23.66	23.63	23.63	740	+0.01(+0.06%)
Jun 17, 2019	23.63	23.63	23.61	23.61	703	-0.00(-0.02%)
Jun 14, 2019	23.55	23.62	23.55	23.62	1,228	+0.10(+0.42%)
Jun 13, 2019	23.50	23.58	23.50	23.52	1,228	+0.21(+0.92%)
Jun 12, 2019	23.33	23.35	23.31	23.31	2,255	-0.01(-0.04%)
Jun 11, 2019	23.43	23.43	23.32	23.32	7,480	-0.03(-0.14%)
Jun 10, 2019	23.47	23.47	23.35	23.35	1,088	+0.06(+0.28%)
Jun 07, 2019	23.26	23.34	23.26	23.28	1,230	+0.14(+0.59%)
Jun 06, 2019	23.16	23.19	23.15	23.15	1,477	-0.10(-0.45%)
Jun 05, 2019	22.97	23.25	22.97	23.25	595	+0.19(+0.84%)
Jun 04, 2019	22.84	23.06	22.80	23.06	1,583	+0.39(+1.74%)

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.