Residential REIT ETF (HAUS)
BATS: HAUS · Real-Time Price · USD
17.31
-0.04 (-0.24%)
Nov 19, 2025, 4:00 PM EST - Market closed
HAUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 17.87 | 17.87 | 17.28 | 17.31 | 17.31 | -0.26% | 1,581 |
| Nov 18, 2025 | 17.33 | 17.38 | 17.31 | 17.35 | 17.35 | 0.07% | 5,648 |
| Nov 17, 2025 | 17.45 | 17.45 | 17.34 | 17.34 | 17.34 | -0.71% | 8,111 |
| Nov 14, 2025 | 17.40 | 17.46 | 17.39 | 17.46 | 17.46 | 0.31% | 5,648 |
| Nov 13, 2025 | 17.90 | 17.90 | 17.41 | 17.41 | 17.41 | -0.41% | 2,234 |
| Nov 12, 2025 | 17.53 | 17.54 | 17.48 | 17.48 | 17.48 | -0.65% | 1,361 |
| Nov 11, 2025 | 17.27 | 17.60 | 17.27 | 17.60 | 17.60 | 2.09% | 966 |
| Nov 10, 2025 | 17.11 | 17.27 | 17.11 | 17.24 | 17.24 | -0.14% | 1,340 |
| Nov 7, 2025 | 17.17 | 17.26 | 17.11 | 17.26 | 17.26 | 1.43% | 5,928 |
| Nov 6, 2025 | 17.10 | 17.12 | 17.02 | 17.02 | 17.02 | -0.89% | 4,409 |
| Nov 5, 2025 | 16.76 | 17.19 | 16.76 | 17.17 | 17.17 | 0.60% | 1,414 |
| Nov 4, 2025 | 16.90 | 17.07 | 16.90 | 17.07 | 17.07 | 0.57% | 3,969 |
| Nov 3, 2025 | 16.73 | 16.97 | 16.73 | 16.97 | 16.97 | -0.04% | 3,487 |
| Oct 31, 2025 | 17.00 | 17.01 | 16.91 | 16.98 | 16.98 | 0.27% | 12,498 |
| Oct 30, 2025 | 16.87 | 16.94 | 16.87 | 16.93 | 16.93 | 1.93% | 21,818 |
| Oct 29, 2025 | 16.88 | 16.88 | 16.60 | 16.61 | 16.61 | -4.60% | 4,789 |
| Oct 28, 2025 | 17.50 | 17.50 | 17.41 | 17.41 | 17.02 | -1.32% | 2,585 |
| Oct 27, 2025 | 17.67 | 17.67 | 17.64 | 17.64 | 17.25 | -0.21% | 1,329 |
| Oct 24, 2025 | 17.75 | 17.75 | 17.68 | 17.68 | 17.29 | -0.10% | 41,825 |
| Oct 23, 2025 | 17.65 | 17.71 | 17.65 | 17.70 | 17.30 | -0.41% | 784 |
| Oct 22, 2025 | 17.76 | 17.77 | 17.76 | 17.77 | 17.37 | 0.85% | 273 |
| Oct 21, 2025 | 17.53 | 17.71 | 17.53 | 17.62 | 17.23 | 0.11% | 1,128 |
| Oct 20, 2025 | 17.59 | 17.62 | 17.59 | 17.60 | 17.21 | 0.49% | 1,494 |
| Oct 17, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.12 | 0.49% | 487 |
| Oct 16, 2025 | 17.36 | 17.55 | 17.36 | 17.43 | 17.04 | -0.29% | 4,124 |
| Oct 15, 2025 | 17.60 | 17.60 | 17.48 | 17.48 | 17.09 | 0.23% | 3,135 |
| Oct 14, 2025 | 17.16 | 17.44 | 17.16 | 17.44 | 17.05 | 0.58% | 2,923 |
| Oct 13, 2025 | 17.14 | 17.34 | 17.14 | 17.34 | 16.95 | 0.65% | 3,511 |
| Oct 10, 2025 | 17.20 | 17.26 | 17.17 | 17.23 | 16.84 | -0.42% | 694 |
| Oct 9, 2025 | 17.41 | 17.44 | 17.30 | 17.30 | 16.91 | -0.75% | 2,005 |
| Oct 8, 2025 | 17.40 | 17.44 | 17.39 | 17.43 | 17.04 | -0.02% | 20,075 |
| Oct 7, 2025 | 17.35 | 17.52 | 17.35 | 17.43 | 17.04 | 0.14% | 7,603 |
| Oct 6, 2025 | 17.52 | 17.56 | 17.41 | 17.41 | 17.02 | -1.27% | 74,656 |
| Oct 3, 2025 | 17.73 | 17.77 | 17.63 | 17.63 | 17.24 | 0.19% | 24,585 |
| Oct 2, 2025 | 17.81 | 17.81 | 17.57 | 17.60 | 17.21 | -0.85% | 3,884 |
| Oct 1, 2025 | 17.69 | 17.79 | 17.69 | 17.75 | 17.35 | -0.25% | 1,894 |
| Sep 30, 2025 | 17.66 | 17.80 | 17.61 | 17.80 | 17.40 | 1.16% | 1,392 |
| Sep 29, 2025 | 17.56 | 17.59 | 17.56 | 17.59 | 17.20 | -0.24% | 820 |
| Sep 26, 2025 | 17.66 | 17.66 | 17.63 | 17.63 | 17.24 | 0.73% | 486 |
| Sep 25, 2025 | 17.64 | 17.64 | 17.50 | 17.51 | 17.12 | -0.64% | 1,781 |
| Sep 24, 2025 | 17.64 | 17.69 | 17.62 | 17.62 | 17.23 | -0.89% | 7,032 |
| Sep 23, 2025 | 17.63 | 17.78 | 17.63 | 17.78 | 17.38 | 0.28% | 4,096 |
| Sep 22, 2025 | 17.65 | 17.73 | 17.62 | 17.73 | 17.33 | 0.10% | 4,490 |
| Sep 19, 2025 | 17.73 | 17.79 | 17.71 | 17.71 | 17.32 | -0.33% | 1,109 |
| Sep 18, 2025 | 17.70 | 17.80 | 17.70 | 17.77 | 17.37 | 0.69% | 3,250 |
| Sep 17, 2025 | 17.74 | 17.94 | 17.65 | 17.65 | 17.25 | -0.18% | 2,510 |
| Sep 16, 2025 | 17.71 | 17.79 | 17.68 | 17.68 | 17.29 | -0.34% | 5,142 |
| Sep 15, 2025 | 17.99 | 17.99 | 17.74 | 17.74 | 17.34 | -1.17% | 10,616 |
| Sep 12, 2025 | 18.06 | 18.06 | 17.93 | 17.95 | 17.55 | -0.71% | 2,092 |
| Sep 11, 2025 | 17.89 | 18.08 | 17.89 | 18.08 | 17.68 | 1.52% | 733 |