Skip to main content
Residential REIT ETF (HAUS)
BATS: HAUS · Real-Time Price · USD
19.61
-0.11 (-0.55%)
Nov 20, 2024, 2:47 PM EST - Market open

HAUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202418.4818.5118.3118.3118.18-0.55%5,315
Jul 30, 202418.4118.4118.4118.4118.29-0.20%167
Jul 29, 202418.6518.6518.4018.4518.32-0.50%1,407
Jul 26, 202418.4618.5418.4618.5418.301.62%1,782
Jul 25, 202418.4918.5018.1818.2418.01-0.85%2,238
Jul 24, 202418.4018.4018.4018.4018.16-1.20%338
Jul 23, 202418.6818.6918.6218.6218.38-0.02%2,530
Jul 22, 202419.1819.3318.4418.6318.381.23%2,658
Jul 19, 202418.7018.7018.2718.4018.16-0.45%1,859
Jul 18, 202418.6818.7318.4818.4818.24-0.58%2,061
Jul 17, 202418.5118.6218.4818.5918.350.78%7,655
Jul 16, 202418.3718.4518.2118.4518.211.87%3,442
Jul 15, 202418.0918.1918.0918.1117.870.76%1,033
Jul 12, 202418.0518.0517.9717.9717.74-0.21%1,660
Jul 11, 202418.0018.1017.9818.0117.781.29%1,663
Jul 10, 202417.6917.7817.6917.7817.550.28%1,611
Jul 9, 202417.6017.7317.6017.7317.50-2,567
Jul 8, 202417.8517.8517.6917.7317.500.28%2,583
Jul 5, 202417.8117.8117.6117.6817.450.20%10,564
Jul 3, 202417.8717.8717.6517.6517.42-0.73%2,877
Jul 2, 202417.7817.7817.7817.7817.550.40%210