Hoya Capital Housing ETF (HOMZ)

40.73
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 6:13 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Hoya Capital Housing ETF (HOMZ)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202641.1341.1340.7340.731,63340.73
9/29/202641.1241.2440.9541.241,69341.24
9/28/202641.5041.5041.4141.411,35041.41
9/25/202641.3841.7741.3541.772,68741.77
9/24/202641.4641.4941.3741.451,07541.45
9/23/202642.3842.3841.8241.823,52241.82
9/22/202642.6442.8242.6442.721,06842.72
9/21/202641.9242.3441.9242.181,81742.18
9/18/202642.1342.1341.9141.917,29541.91
9/17/202642.9942.9942.4242.432,22042.43
9/16/202642.8843.0142.4042.405,11442.40
9/15/202643.0343.0342.8942.8914,54742.89
9/14/202643.1643.3542.9743.351,09043.25
9/11/202643.1743.2343.1643.161,07843.06
9/10/202643.1843.1842.6942.7964242.69
9/09/202643.6343.6643.4943.551,29343.45
9/08/202643.9944.0243.9943.991,09143.90
9/04/202644.7144.8444.7144.771,14144.67
9/03/202644.6644.7544.6644.661,50644.56
9/02/202644.3444.5644.1144.381,53944.28
9/01/202644.7044.7144.1544.181,09544.08
8/31/202645.0945.0944.8544.904,21644.79
8/28/202645.4645.5545.4545.481,26245.37
8/27/202645.4745.4745.3845.381,13745.27
8/26/202646.1146.1145.9445.941,06045.84
8/25/202646.1546.2246.0146.221,15446.11
8/24/202646.2046.2346.1846.181,41346.08
8/21/202646.1346.1345.9945.991,34945.89
8/20/202645.9745.9745.9345.9398245.83
8/19/202646.5946.6346.5546.554,09146.44
8/18/202646.0846.0845.7845.781,07945.68
8/17/202646.5646.6346.2546.331,01546.12
8/14/202646.9246.9546.8546.853,35546.65
8/13/202646.8147.0146.8147.0114,23546.81
8/12/202646.1946.4146.1946.361,06446.16
8/11/202646.6746.9046.6746.801,42846.59
8/10/202646.5346.5346.4446.496,60246.29
8/07/202647.4347.4347.4147.4185347.21
8/06/202646.9046.9046.5146.661,14246.46
8/05/202647.2047.5347.2047.521,02647.31
8/04/202646.4947.1746.4947.155,29546.95
8/03/202645.4346.3045.4346.221,48846.02
7/31/202645.1945.4945.1945.402,82945.21
7/30/202645.6045.6445.5445.641,01645.44
7/29/202646.7646.7646.3846.401,51646.20
7/28/202646.9547.4146.9547.211,23647.00
7/27/202646.5646.6246.4346.433,74246.23
7/24/202646.0946.1746.0946.111,28145.91
7/23/202645.0745.2845.0745.283,07945.08
7/22/202645.5245.8145.5245.633,27845.43
7/21/202645.3445.6145.3445.513,95945.31
7/20/202646.5846.5845.8245.8815,48445.58
7/17/202647.3647.3646.6146.611,85946.30
7/16/202646.3847.4546.3847.451,53547.14
7/15/202646.5446.6146.4046.401,08046.10
7/14/202646.1546.3246.0946.251,01945.95
7/13/202646.3246.3245.9845.991,69645.69
7/10/202646.4846.4846.3846.381,05846.08
7/09/202645.9046.1745.6446.105,48645.80
7/08/202646.0646.0645.7545.791,90445.50
7/07/202647.1347.1347.0647.061,67446.75
7/06/202647.4147.4347.1147.364,57147.05
7/02/202647.5047.8247.5047.821,67847.51
7/01/202647.5948.0247.5947.666,77347.35