Hoya Capital Housing ETF (NY: HOMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	29.06	29.48	29.03	29.03	2,480	-0.06(-0.22%)
Sep 29, 2022	29.00	29.10	28.91	29.10	1,124	-0.87(-2.89%)
Sep 28, 2022	29.01	30.02	29.01	29.96	7,865	+1.04(+3.61%)
Sep 27, 2022	29.33	29.37	28.76	28.92	2,901	-0.19(-0.67%)
Sep 26, 2022	29.62	29.76	29.08	29.11	3,545	-0.68(-2.29%)
Sep 23, 2022	29.72	29.84	29.50	29.80	3,550	-0.28(-0.94%)
Sep 22, 2022	30.12	30.18	30.03	30.08	3,423	-0.61(-1.98%)
Sep 21, 2022	31.20	31.54	30.69	30.69	2,317	-0.36(-1.16%)
Sep 20, 2022	30.95	31.05	30.92	31.05	1,142	-0.73(-2.29%)
Sep 19, 2022	31.49	31.77	31.49	31.77	1,635	+0.29(+0.91%)
Sep 16, 2022	31.24	31.49	31.14	31.49	1,910	-0.10(-0.31%)
Sep 15, 2022	31.74	31.92	31.56	31.58	1,670	-0.23(-0.72%)
Sep 14, 2022	32.17	32.17	31.62	31.81	3,670	-0.38(-1.17%)
Sep 13, 2022	32.54	32.58	32.19	32.19	3,460	-1.54(-4.56%)
Sep 12, 2022	33.55	33.84	33.55	33.72	1,944	+0.28(+0.83%)
Sep 09, 2022	33.13	33.45	33.13	33.45	2,158	+0.56(+1.71%)
Sep 08, 2022	32.47	32.88	32.47	32.88	1,703	+0.21(+0.63%)
Sep 07, 2022	31.88	32.68	31.88	32.68	24,348	+0.78(+2.43%)
Sep 06, 2022	31.71	32.13	31.71	31.90	19,842	-0.16(-0.51%)
Sep 02, 2022	32.49	32.54	32.00	32.07	1,089	-0.23(-0.70%)
Sep 01, 2022	31.82	32.29	31.82	32.29	1,129	-0.10(-0.32%)
Aug 31, 2022	32.66	32.71	32.38	32.40	6,344	-0.31(-0.96%)
Aug 30, 2022	33.20	33.20	32.71	32.71	2,111	-0.40(-1.19%)
Aug 29, 2022	33.04	33.39	33.04	33.11	2,386	-0.26(-0.78%)
Aug 26, 2022	33.88	33.88	33.37	33.37	2,956	-1.22(-3.52%)
Aug 25, 2022	34.15	34.59	34.15	34.59	5,462	+0.59(+1.72%)
Aug 24, 2022	33.86	34.24	33.86	34.00	1,308	+0.15(+0.45%)
Aug 23, 2022	34.01	34.16	33.84	33.85	3,548	-0.20(-0.59%)
Aug 22, 2022	34.38	34.38	34.05	34.05	12,360	-0.79(-2.26%)
Aug 19, 2022	35.33	35.33	34.84	34.84	2,237	-0.86(-2.40%)
Aug 18, 2022	35.78	35.78	35.56	35.69	1,205	-0.14(-0.40%)
Aug 17, 2022	35.75	36.05	35.73	35.83	2,764	-0.41(-1.14%)
Aug 16, 2022	35.91	36.54	35.91	36.25	6,739	+0.30(+0.83%)
Aug 15, 2022	35.92	35.97	35.78	35.95	1,795	-0.04(-0.12%)
Aug 12, 2022	35.50	35.99	35.50	35.99	3,226	+0.62(+1.75%)
Aug 11, 2022	35.35	35.88	35.35	35.37	2,295	+0.22(+0.64%)
Aug 10, 2022	35.12	35.20	35.06	35.15	3,297	+0.98(+2.86%)
Aug 09, 2022	34.20	34.20	34.08	34.17	5,247	-0.62(-1.77%)
Aug 08, 2022	34.47	35.00	34.47	34.79	2,303	+0.47(+1.36%)
Aug 05, 2022	34.06	34.32	34.06	34.32	1,259	+0.15(+0.44%)
Aug 04, 2022	34.14	34.28	34.13	34.17	1,415	+0.12(+0.36%)
Aug 03, 2022	33.85	34.18	33.85	34.05	2,938	+0.30(+0.88%)
Aug 02, 2022	34.21	34.21	33.75	33.75	4,135	-0.75(-2.17%)
Aug 01, 2022	34.34	34.66	34.34	34.50	5,126	+0.03(+0.08%)
Jul 29, 2022	34.11	34.48	34.10	34.48	1,205	+0.31(+0.91%)
Jul 28, 2022	33.56	34.17	33.56	34.17	2,089	+0.70(+2.08%)
Jul 27, 2022	32.92	33.51	32.87	33.47	2,419	+0.60(+1.82%)
Jul 26, 2022	32.88	32.88	32.80	32.87	2,269	-0.38(-1.13%)
Jul 25, 2022	33.38	33.38	33.13	33.25	2,899	-0.16(-0.49%)
Jul 22, 2022	33.56	33.85	33.30	33.41	5,564	-0.01(-0.02%)
Jul 21, 2022	32.99	33.42	32.99	33.42	3,629	+0.40(+1.21%)
Jul 20, 2022	32.73	33.06	32.73	33.02	4,414	+0.22(+0.67%)
Jul 19, 2022	32.25	32.79	32.25	32.79	9,562	+0.83(+2.60%)
Jul 18, 2022	32.29	32.41	31.90	31.96	4,596	-0.10(-0.30%)
Jul 15, 2022	31.91	32.17	31.64	32.06	30,036	+0.49(+1.54%)
Jul 14, 2022	31.34	31.57	31.33	31.57	2,582	-0.39(-1.23%)
Jul 13, 2022	31.21	31.97	31.19	31.97	2,758	+0.07(+0.20%)
Jul 12, 2022	32.12	32.21	31.79	31.90	5,102	+0.07(+0.22%)
Jul 11, 2022	31.88	32.01	31.83	31.83	6,338	-0.26(-0.80%)
Jul 08, 2022	31.85	32.20	31.85	32.09	4,299	-0.01(-0.03%)
Jul 07, 2022	31.87	32.10	31.87	32.10	2,874	+0.38(+1.19%)
Jul 06, 2022	31.85	31.85	31.61	31.72	1,383	-0.13(-0.42%)
Jul 05, 2022	30.98	31.86	30.96	31.85	3,669	+0.45(+1.43%)

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.