Residential REIT ETF (HAUS)
BATS: HAUS · Real-Time Price · USD
18.40
-0.03 (-0.17%)
Apr 24, 2025, 4:00 PM EDT - Market closed
HAUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18.46 | 18.47 | 18.37 | 18.40 | 18.40 | -0.19% | 2,115 |
| Apr 23, 2025 | 18.58 | 18.58 | 18.35 | 18.43 | 18.43 | 0.11% | 836 |
| Apr 22, 2025 | 18.13 | 18.44 | 18.13 | 18.41 | 18.41 | 2.02% | 2,798 |
| Apr 21, 2025 | 18.26 | 18.26 | 18.00 | 18.05 | 18.05 | -1.34% | 4,331 |
| Apr 17, 2025 | 18.22 | 18.40 | 18.22 | 18.29 | 18.29 | 1.30% | 4,618 |
| Apr 16, 2025 | 18.15 | 18.22 | 18.00 | 18.06 | 18.06 | 0.08% | 3,684 |
| Apr 15, 2025 | 18.14 | 18.14 | 18.05 | 18.05 | 18.05 | 0.03% | 2,419 |
| Apr 14, 2025 | 17.93 | 18.07 | 17.91 | 18.04 | 18.04 | 2.03% | 2,811 |
| Apr 11, 2025 | 17.65 | 17.68 | 17.17 | 17.68 | 17.68 | 0.88% | 2,258 |
| Apr 10, 2025 | 17.80 | 17.80 | 17.25 | 17.53 | 17.53 | -2.18% | 1,904 |
| Apr 9, 2025 | 16.42 | 17.92 | 16.42 | 17.92 | 17.92 | 5.20% | 5,421 |
| Apr 8, 2025 | 17.59 | 17.68 | 16.84 | 17.03 | 17.03 | -2.35% | 3,914 |
| Apr 7, 2025 | 17.67 | 17.74 | 17.20 | 17.44 | 17.44 | -3.70% | 8,197 |
| Apr 4, 2025 | 18.71 | 18.79 | 18.11 | 18.11 | 18.11 | -5.15% | 6,894 |
| Apr 3, 2025 | 19.25 | 19.33 | 19.09 | 19.09 | 19.09 | -2.31% | 1,394 |
| Apr 2, 2025 | 19.44 | 19.54 | 19.44 | 19.54 | 19.54 | 0.40% | 8,336 |
| Apr 1, 2025 | 19.40 | 19.47 | 19.33 | 19.47 | 19.47 | -0.27% | 887 |
| Mar 31, 2025 | 19.64 | 19.67 | 19.48 | 19.52 | 19.52 | 0.70% | 1,547 |
| Mar 28, 2025 | 19.19 | 19.38 | 19.19 | 19.38 | 19.38 | 0.60% | 5,561 |
| Mar 27, 2025 | 19.44 | 19.48 | 19.25 | 19.27 | 19.27 | -0.22% | 3,240 |
| Mar 26, 2025 | 19.09 | 19.32 | 19.09 | 19.31 | 19.31 | 0.69% | 7,689 |
| Mar 25, 2025 | 19.27 | 19.35 | 19.18 | 19.18 | 19.18 | -0.63% | 2,517 |
| Mar 24, 2025 | 19.20 | 19.33 | 19.20 | 19.30 | 19.30 | 1.21% | 3,043 |
| Mar 21, 2025 | 19.01 | 19.11 | 19.01 | 19.07 | 19.07 | -0.72% | 1,833 |
| Mar 20, 2025 | 19.05 | 19.24 | 19.05 | 19.21 | 19.21 | 0.19% | 1,150 |
| Mar 19, 2025 | 19.24 | 19.24 | 19.06 | 19.17 | 19.17 | -0.04% | 4,345 |
| Mar 18, 2025 | 19.22 | 19.22 | 19.06 | 19.18 | 19.18 | -0.23% | 3,834 |
| Mar 17, 2025 | 19.15 | 19.22 | 19.15 | 19.22 | 19.22 | 1.29% | 863 |
| Mar 14, 2025 | 18.82 | 18.98 | 18.82 | 18.98 | 18.98 | 1.30% | 1,115 |
| Mar 13, 2025 | 18.92 | 19.07 | 18.74 | 18.74 | 18.74 | -1.38% | 1,820 |
| Mar 12, 2025 | 19.12 | 19.12 | 18.85 | 19.00 | 19.00 | -0.43% | 3,079 |
| Mar 11, 2025 | 19.18 | 19.19 | 18.96 | 19.08 | 19.08 | -0.94% | 7,852 |
| Mar 10, 2025 | 19.27 | 19.52 | 19.26 | 19.26 | 19.26 | -0.37% | 4,579 |
| Mar 7, 2025 | 19.37 | 19.41 | 19.27 | 19.34 | 19.34 | 0.29% | 2,981 |
| Mar 6, 2025 | 19.63 | 19.63 | 19.21 | 19.28 | 19.28 | -1.88% | 10,658 |
| Mar 5, 2025 | 19.50 | 19.65 | 19.45 | 19.65 | 19.65 | 0.77% | 5,058 |
| Mar 4, 2025 | 19.65 | 19.65 | 19.50 | 19.50 | 19.50 | -1.34% | 3,695 |
| Mar 3, 2025 | 19.78 | 19.83 | 19.65 | 19.76 | 19.76 | 0.66% | 8,097 |
| Feb 28, 2025 | 19.58 | 19.64 | 19.57 | 19.64 | 19.64 | 1.04% | 5,032 |
| Feb 27, 2025 | 19.43 | 19.43 | 19.42 | 19.43 | 19.43 | 1.49% | 733 |
| Feb 26, 2025 | 19.41 | 19.41 | 19.15 | 19.15 | 19.15 | -1.02% | 9,838 |
| Feb 25, 2025 | 19.07 | 19.44 | 19.07 | 19.34 | 19.34 | 1.45% | 6,546 |
| Feb 24, 2025 | 18.96 | 19.17 | 18.94 | 19.07 | 19.07 | 0.89% | 2,388 |
| Feb 21, 2025 | 18.94 | 18.94 | 18.83 | 18.90 | 18.90 | -0.49% | 1,607 |
| Feb 20, 2025 | 18.91 | 18.99 | 18.77 | 18.99 | 18.99 | 0.87% | 1,125 |
| Feb 19, 2025 | 18.96 | 18.96 | 18.82 | 18.83 | 18.83 | -0.35% | 1,661 |
| Feb 18, 2025 | 18.55 | 18.92 | 18.55 | 18.90 | 18.90 | 0.08% | 2,550 |
| Feb 14, 2025 | 18.94 | 19.14 | 18.88 | 18.88 | 18.88 | -0.21% | 2,649 |
| Feb 13, 2025 | 18.77 | 18.95 | 18.77 | 18.92 | 18.92 | 1.19% | 3,810 |
| Feb 12, 2025 | 18.65 | 18.70 | 18.63 | 18.70 | 18.70 | -0.51% | 5,766 |