Hoya Capital Housing ETF (NY: HOMZ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	35.37	35.44	34.90	35.00	6,050	-0.11(-0.32%)
Sep 28, 2023	34.85	35.11	34.85	35.11	767	+0.32(+0.92%)
Sep 27, 2023	35.10	35.11	34.59	34.79	9,564	-0.03(-0.10%)
Sep 26, 2023	35.22	35.22	34.82	34.82	2,091	-0.49(-1.38%)
Sep 25, 2023	35.02	35.40	35.30	35.31	3,521	+0.06(+0.17%)
Sep 22, 2023	35.34	35.46	35.25	35.25	20,878	-0.15(-0.42%)
Sep 21, 2023	36.10	36.10	35.40	35.40	1,428	-0.98(-2.69%)
Sep 20, 2023	36.74	36.74	36.38	36.38	1,067	-0.14(-0.39%)
Sep 19, 2023	36.56	36.56	36.34	36.52	1,110	-0.05(-0.13%)
Sep 18, 2023	36.66	36.71	36.57	36.57	1,091	-0.18(-0.48%)
Sep 15, 2023	36.86	36.86	36.75	36.75	858	-0.54(-1.44%)
Sep 14, 2023	37.05	37.28	37.05	37.28	2,489	+0.59(+1.62%)
Sep 13, 2023	36.72	36.72	36.69	36.69	432	-0.37(-0.99%)
Sep 12, 2023	37.25	37.25	37.06	37.06	690	-0.27(-0.73%)
Sep 11, 2023	37.38	37.45	37.33	37.33	835	+0.23(+0.61%)
Sep 08, 2023	37.29	37.31	37.10	37.10	1,457	-0.28(-0.74%)
Sep 07, 2023	37.30	37.38	37.30	37.38	1,257	+0.09(+0.25%)
Sep 06, 2023	37.22	37.29	37.22	37.29	864	-0.01(-0.02%)
Sep 05, 2023	37.47	37.47	37.30	37.30	2,523	-0.97(-2.52%)
Sep 01, 2023	38.32	38.32	38.21	38.26	1,225	+0.30(+0.78%)
Aug 31, 2023	37.97	38.06	37.97	37.97	612	+0.01(+0.02%)
Aug 30, 2023	37.89	37.96	37.89	37.96	933	+0.31(+0.82%)
Aug 29, 2023	36.95	37.65	36.95	37.65	1,424	+0.62(+1.67%)
Aug 28, 2023	36.94	37.06	36.84	37.03	2,008	+0.32(+0.88%)
Aug 25, 2023	36.92	36.92	36.50	36.71	3,669	-0.09(-0.25%)
Aug 24, 2023	37.19	37.19	36.80	36.80	1,284	-0.29(-0.77%)
Aug 23, 2023	36.70	37.09	36.70	37.08	604	+0.58(+1.58%)
Aug 22, 2023	36.53	36.53	36.51	36.51	529	+0.01(+0.03%)
Aug 21, 2023	36.71	36.71	36.29	36.50	2,041	-0.32(-0.86%)
Aug 18, 2023	36.69	36.81	36.69	36.81	1,471	+0.02(+0.06%)
Aug 17, 2023	37.33	37.42	36.79	36.79	2,506	-0.85(-2.25%)
Aug 16, 2023	38.05	38.10	37.63	37.63	852	-0.52(-1.37%)
Aug 15, 2023	38.37	38.37	38.16	38.16	3,016	-0.22(-0.58%)
Aug 14, 2023	38.35	38.41	38.35	38.38	1,207	-0.11(-0.28%)
Aug 11, 2023	38.48	38.58	38.48	38.49	765	+0.00(+0.00%)
Aug 10, 2023	39.15	39.15	38.45	38.49	733	-0.24(-0.63%)
Aug 09, 2023	38.88	38.99	38.73	38.73	1,678	-0.29(-0.74%)
Aug 08, 2023	39.07	39.07	39.01	39.02	680	-0.32(-0.81%)
Aug 07, 2023	39.03	39.34	39.03	39.34	8,096	+0.54(+1.40%)
Aug 04, 2023	38.84	39.22	38.80	38.80	761	-0.03(-0.09%)
Aug 03, 2023	38.71	38.83	38.70	38.83	4,052	-0.23(-0.59%)
Aug 02, 2023	38.98	39.09	38.90	39.06	2,022	-0.44(-1.11%)
Aug 01, 2023	39.43	39.52	39.38	39.50	5,508	+0.22(+0.56%)
Jul 31, 2023	39.30	39.31	39.20	39.28	3,019	+0.03(+0.08%)
Jul 28, 2023	39.21	39.25	39.16	39.25	892	+0.26(+0.65%)
Jul 27, 2023	39.89	39.89	38.99	38.99	2,032	-0.58(-1.47%)
Jul 26, 2023	39.46	39.57	39.42	39.57	1,703	+0.12(+0.30%)
Jul 25, 2023	39.48	39.48	39.45	39.45	717	-0.01(-0.02%)
Jul 24, 2023	39.32	39.54	39.32	39.46	2,099	+0.23(+0.58%)
Jul 21, 2023	39.39	39.40	39.19	39.23	4,168	-0.05(-0.12%)
Jul 20, 2023	39.47	39.47	39.14	39.28	2,021	-0.29(-0.73%)
Jul 19, 2023	39.53	39.59	39.53	39.57	2,152	+0.25(+0.63%)
Jul 18, 2023	39.38	39.53	39.23	39.32	1,958	+0.01(+0.03%)
Jul 17, 2023	39.24	39.31	39.24	39.31	1,255	+0.10(+0.26%)
Jul 14, 2023	39.16	39.21	39.00	39.21	1,192	-0.08(-0.21%)
Jul 13, 2023	39.13	39.29	39.12	39.29	3,990	+0.37(+0.96%)
Jul 12, 2023	38.92	39.10	38.92	38.92	3,124	+0.50(+1.31%)
Jul 11, 2023	38.03	38.42	38.03	38.42	2,635	+0.65(+1.71%)
Jul 10, 2023	37.56	37.77	37.48	37.77	3,201	+0.66(+1.78%)
Jul 07, 2023	37.33	37.33	37.11	37.11	748	+0.12(+0.33%)
Jul 06, 2023	37.14	37.14	36.68	36.99	968	-0.68(-1.80%)
Jul 05, 2023	37.97	37.97	37.67	37.67	928	-0.39(-1.03%)

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.