Skip to main content
Residential REIT ETF (HAUS)
BATS: HAUS · Real-Time Price · USD
18.58
+0.29 (1.57%)
Dec 20, 2024, 4:00 PM EST - Market closed

HAUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.1218.7218.1218.5818.581.57%4,153
Dec 19, 202418.9318.9318.2918.2918.29-1.12%4,849
Dec 18, 202419.2119.2318.5018.5018.50-3.48%9,295
Dec 17, 202419.3119.3119.1719.1719.17-0.79%4,667
Dec 16, 202419.4219.5519.2719.3219.320.33%12,930
Dec 13, 202419.5519.5519.2019.2619.26-0.58%5,219
Dec 12, 202419.1819.4719.1819.3719.370.36%1,333
Dec 11, 202419.3819.3819.3019.3019.30-0.23%703
Dec 10, 202419.6019.6019.3519.3519.35-0.74%1,243
Dec 9, 202419.4719.4919.4719.4919.490.20%590
Dec 6, 202419.5419.5519.4419.4519.45-0.20%1,467
Dec 5, 202419.3919.5719.3919.4919.49-0.64%1,089
Dec 4, 202419.2019.6219.2019.6219.620.11%6,229
Dec 3, 202419.8319.8319.5819.5919.59-1.00%2,009
Dec 2, 202420.0820.0819.7319.7919.79-1.22%3,081
Nov 29, 202420.2220.2220.0320.0320.03-0.74%2,404
Nov 27, 202420.1520.2520.1520.1820.180.69%3,442
Nov 26, 202420.0020.0419.9520.0420.040.42%2,334
Nov 25, 202420.0020.1119.9619.9619.960.66%3,293
Nov 22, 202419.8419.8519.7919.8319.830.28%1,901
Nov 21, 202419.5719.8219.5719.7719.770.84%1,478
Nov 20, 202419.6019.6419.5619.6119.61-0.55%5,619
Nov 19, 202419.4719.7519.4719.7219.720.46%2,876
Nov 18, 202419.5719.7219.5719.6319.630.28%1,153
Nov 15, 202419.3219.6019.1919.5719.570.41%15,537
Nov 14, 202419.6419.7719.5019.5019.50-1.29%3,137
Nov 13, 202419.8019.8019.7219.7519.750.89%1,406
Nov 12, 202419.8019.8019.5719.5719.57-0.97%1,258
Nov 11, 202419.8319.9219.7619.7719.770.14%13,557
Nov 8, 202419.7019.7619.6919.7419.741.88%2,701
Nov 7, 202419.1719.3819.1719.3819.380.93%3,795
Nov 6, 202418.8819.2018.8819.2019.200.51%2,524
Nov 5, 202418.8119.1018.8119.1019.101.86%725
Nov 4, 202418.6218.7818.6218.7518.750.84%2,949
Nov 1, 202419.1419.1418.5918.5918.59-1.88%3,608
Oct 31, 202419.1919.2018.9518.9518.95-1.79%1,967
Oct 30, 202419.1619.3419.1619.3019.300.38%2,054
Oct 29, 202419.3419.3419.2019.2219.22-0.96%2,828
Oct 28, 202419.0719.5619.0719.4119.280.06%9,996
Oct 25, 202419.6719.6719.4019.4019.27-1.38%2,192
Oct 24, 202419.9019.9019.6619.6719.54-0.28%16,415
Oct 23, 202419.4819.7419.4819.7319.591.42%7,390
Oct 22, 202419.3619.4519.3619.4519.320.80%7,680
Oct 21, 202419.7619.7619.3019.3019.17-1.97%5,716
Oct 18, 202419.6719.7119.6419.6819.550.52%3,830
Oct 17, 202419.8019.8019.5819.5819.45-0.69%3,209
Oct 16, 202419.3919.7219.3919.7219.591.17%4,016
Oct 15, 202419.4719.6419.4719.4919.360.57%10,963
Oct 14, 202419.3319.4219.2019.3819.250.57%7,721
Oct 11, 202419.1619.2719.1619.2719.140.84%1,419
Oct 10, 202419.0719.1819.0619.1118.98-0.25%3,339
Oct 9, 202419.1019.1619.0619.1619.03-0.12%9,066
Oct 8, 202419.1519.1819.1219.1819.05-0.38%5,967
Oct 7, 202419.5019.5019.2319.2619.13-0.90%2,660
Oct 4, 202419.5719.5719.3019.4319.30-0.40%18,089
Oct 3, 202419.7719.7719.4519.5119.38-0.97%9,392
Oct 2, 202419.6519.7019.6119.7019.57-0.21%8,469
Oct 1, 202420.3320.3319.6519.7419.61-0.99%9,828
Sep 30, 202419.7919.9419.7919.9419.811.12%2,934
Sep 27, 202419.8019.8619.7219.7219.59-0.65%13,725
Sep 26, 202420.2620.2619.8019.8519.72-1.40%9,242
Sep 25, 202420.4720.4720.1320.1320.00-0.45%4,595
Sep 24, 202420.4120.4120.2220.2220.09-0.46%11,306
Sep 23, 202420.2520.4120.2120.3220.181.06%17,349
Sep 20, 202420.3320.4720.1020.1019.97-1.08%6,465
Sep 19, 202420.5920.5920.2120.3220.190.05%14,717
Sep 18, 202420.5120.5120.3020.3120.18-0.02%19,365
Sep 17, 202420.5020.5520.3020.3220.18-1.04%4,909
Sep 16, 202420.7520.7520.4820.5320.39-0.29%11,060
Sep 13, 202420.4320.5920.3620.5920.451.63%12,029
Sep 12, 202420.0220.2620.0220.2620.120.85%9,177
Sep 11, 202419.7820.0919.7620.0919.96-0.15%9,209
Sep 10, 202419.9220.1219.8720.1219.991.98%22,171
Sep 9, 202419.8819.8819.6819.7319.600.20%4,823
Sep 6, 202420.0020.0019.5319.6919.56-1.01%30,238
Sep 5, 202420.0220.0719.8119.8919.76-0.06%7,977
Sep 4, 202419.9220.0719.7919.9019.77-0.94%13,036
Sep 3, 202419.7920.0919.7920.0919.960.50%50,032
Aug 30, 202419.9019.9919.8119.9919.860.76%8,360
Aug 29, 202419.8119.8719.7019.8419.710.34%9,324
Aug 28, 202419.7319.8619.7219.7719.640.37%3,740
Aug 27, 202419.4419.7319.4419.7019.570.87%83,281
Aug 26, 202419.4519.6819.4519.5319.40-0.02%13,895
Aug 23, 202419.3319.6219.3319.5319.401.31%3,123
Aug 22, 202419.2919.2919.1719.2819.150.52%5,512
Aug 21, 202419.1119.1819.0719.1819.050.47%2,031
Aug 20, 202419.1319.1419.0719.0918.96-15,452
Aug 19, 202419.1819.1819.0719.0918.960.39%6,233
Aug 16, 202419.0119.0218.9819.0218.89-0.01%3,684
Aug 15, 202418.9919.0518.9619.0218.89-0.12%4,502
Aug 14, 202418.9619.0718.9619.0418.910.42%23,166
Aug 13, 202418.9418.9618.8618.9618.830.74%2,978
Aug 12, 202418.8118.8218.7918.8218.69-0.36%12,091
Aug 9, 202418.7718.8918.7618.8918.760.70%62,290
Aug 8, 202418.6918.7918.6818.7618.630.35%3,223
Aug 7, 202419.2319.2318.6918.6918.56-0.21%4,403
Aug 6, 202418.2718.8918.2718.7318.602.31%1,923
Aug 5, 202418.4818.4918.3118.3118.18-2.55%2,385
Aug 2, 202418.7618.7918.7418.7918.660.99%1,459
Aug 1, 202418.5818.6018.3918.6018.481.61%6,331