Hoya Capital Housing ETF (NY: HOMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	25.46	25.62	25.46	25.60	2,342	+0.26(+1.02%)
Sep 27, 2019	25.47	25.47	25.27	25.34	1,222	-0.13(-0.51%)
Sep 26, 2019	25.41	25.47	25.36	25.47	2,469	+0.08(+0.32%)
Sep 25, 2019	25.22	25.42	25.22	25.39	2,710	+0.20(+0.80%)
Sep 24, 2019	25.38	25.38	25.15	25.18	1,357	-0.07(-0.29%)
Sep 23, 2019	25.33	25.33	25.26	25.26	1,258	-0.04(-0.15%)
Sep 20, 2019	25.43	25.49	25.30	25.30	2,555	-0.09(-0.35%)
Sep 19, 2019	25.50	25.50	25.39	25.39	2,643	-0.02(-0.09%)
Sep 18, 2019	25.34	25.41	25.34	25.41	1,142	-0.02(-0.07%)
Sep 17, 2019	25.38	25.43	25.36	25.43	1,166	+0.09(+0.35%)
Sep 16, 2019	25.41	25.42	25.30	25.34	2,111	-0.08(-0.33%)
Sep 13, 2019	25.70	25.70	25.42	25.42	1,224	-0.11(-0.41%)
Sep 12, 2019	25.46	25.55	25.46	25.53	1,660	+0.19(+0.74%)
Sep 11, 2019	25.17	25.34	25.17	25.34	1,292	+0.30(+1.21%)
Sep 10, 2019	24.84	25.04	24.84	25.04	784	+0.02(+0.07%)
Sep 09, 2019	25.01	25.02	24.98	25.02	1,203	+0.16(+0.66%)
Sep 06, 2019	24.90	24.90	24.85	24.85	1,113	+0.08(+0.31%)
Sep 05, 2019	24.73	24.82	24.73	24.78	1,351	+0.17(+0.71%)
Sep 04, 2019	24.53	24.60	24.53	24.60	790	+0.24(+0.97%)
Sep 03, 2019	24.39	24.39	24.33	24.37	759	-0.13(-0.54%)
Aug 30, 2019	24.43	24.50	24.43	24.50	445	+0.00(+0.02%)
Aug 29, 2019	24.51	24.52	24.47	24.49	3,237	+0.24(+1.01%)
Aug 28, 2019	24.14	24.25	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	23.91	23.74	23.91	667	+0.30(+1.25%)
Aug 15, 2019	23.68	24.14	23.53	23.62	1,172	+0.12(+0.49%)
Aug 14, 2019	23.81	23.81	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	23.89	23.58	23.84	5,434	+0.28(+1.17%)
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	24.07	6,350	-0.05(-0.21%)
Aug 01, 2019	24.77	24.77	24.09	24.12	9,429	-0.21(-0.87%)
Jul 31, 2019	24.62	24.62	24.34	24.34	1,270	-0.18(-0.72%)
Jul 30, 2019	24.52	24.56	24.50	24.51	3,627	+0.17(+0.71%)
Jul 29, 2019	24.46	24.46	24.33	24.34	2,921	-0.05(-0.22%)
Jul 26, 2019	24.39	24.40	24.32	24.39	3,453	+0.12(+0.51%)
Jul 25, 2019	24.32	24.33	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	24.00	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	24.16	24.23	24.16	24.23	854	-0.04(-0.15%)
Jul 17, 2019	24.32	24.32	24.27	24.27	846	-0.14(-0.58%)
Jul 16, 2019	24.36	24.42	24.36	24.41	2,051	+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	24.41	4,357	+0.25(+1.04%)
Jul 11, 2019	24.29	24.29	24.08	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	24.10	24.19	24.10	24.19	2,809	+0.12(+0.51%)
Jul 05, 2019	23.96	24.11	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%)

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.