Residential REIT ETF (HAUS)
BATS: HAUS · Real-Time Price · USD
17.30
-0.13 (-0.75%)
Oct 9, 2025, 4:00 PM EDT - Market closed
HAUS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 17.41 | 17.44 | 17.30 | 17.30 | 17.30 | -0.75% | 2,005 |
Oct 8, 2025 | 17.40 | 17.44 | 17.39 | 17.43 | 17.43 | -0.02% | 20,075 |
Oct 7, 2025 | 17.35 | 17.52 | 17.35 | 17.43 | 17.43 | 0.14% | 7,603 |
Oct 6, 2025 | 17.52 | 17.56 | 17.41 | 17.41 | 17.41 | -1.27% | 74,656 |
Oct 3, 2025 | 17.73 | 17.77 | 17.63 | 17.63 | 17.63 | 0.19% | 24,585 |
Oct 2, 2025 | 17.81 | 17.81 | 17.57 | 17.60 | 17.60 | -0.85% | 3,884 |
Oct 1, 2025 | 17.69 | 17.79 | 17.69 | 17.75 | 17.75 | -0.25% | 1,894 |
Sep 30, 2025 | 17.66 | 17.80 | 17.61 | 17.80 | 17.80 | 1.16% | 1,392 |
Sep 29, 2025 | 17.56 | 17.59 | 17.56 | 17.59 | 17.59 | -0.24% | 820 |
Sep 26, 2025 | 17.66 | 17.66 | 17.63 | 17.63 | 17.63 | 0.73% | 486 |
Sep 25, 2025 | 17.64 | 17.64 | 17.50 | 17.51 | 17.51 | -0.64% | 1,781 |
Sep 24, 2025 | 17.64 | 17.69 | 17.62 | 17.62 | 17.62 | -0.89% | 7,032 |
Sep 23, 2025 | 17.63 | 17.78 | 17.63 | 17.78 | 17.78 | 0.28% | 4,096 |
Sep 22, 2025 | 17.65 | 17.73 | 17.62 | 17.73 | 17.73 | 0.10% | 4,490 |
Sep 19, 2025 | 17.73 | 17.79 | 17.71 | 17.71 | 17.71 | -0.33% | 1,109 |
Sep 18, 2025 | 17.70 | 17.80 | 17.70 | 17.77 | 17.77 | 0.69% | 3,250 |
Sep 17, 2025 | 17.74 | 17.94 | 17.65 | 17.65 | 17.65 | -0.18% | 2,510 |
Sep 16, 2025 | 17.71 | 17.79 | 17.68 | 17.68 | 17.68 | -0.34% | 5,142 |
Sep 15, 2025 | 17.99 | 17.99 | 17.74 | 17.74 | 17.74 | -1.17% | 10,616 |
Sep 12, 2025 | 18.06 | 18.06 | 17.93 | 17.95 | 17.95 | -0.71% | 2,092 |
Sep 11, 2025 | 17.89 | 18.08 | 17.89 | 18.08 | 18.08 | 1.52% | 733 |
Sep 10, 2025 | 18.03 | 18.03 | 17.81 | 17.81 | 17.81 | -1.27% | 19,723 |
Sep 9, 2025 | 18.02 | 18.04 | 17.97 | 18.04 | 18.04 | -0.24% | 5,849 |
Sep 8, 2025 | 17.94 | 18.08 | 17.94 | 18.08 | 18.08 | -0.12% | 3,964 |
Sep 5, 2025 | 18.12 | 18.12 | 18.02 | 18.10 | 18.10 | 1.01% | 10,174 |
Sep 4, 2025 | 17.88 | 17.92 | 17.80 | 17.92 | 17.92 | 0.73% | 1,727 |
Sep 3, 2025 | 17.74 | 17.79 | 17.74 | 17.79 | 17.79 | 0.55% | 1,024 |
Sep 2, 2025 | 18.11 | 18.11 | 17.70 | 17.70 | 17.70 | -2.28% | 2,293 |
Aug 29, 2025 | 18.06 | 18.11 | 18.06 | 18.11 | 18.11 | 0.66% | 705 |
Aug 28, 2025 | 17.92 | 17.99 | 17.92 | 17.99 | 17.99 | -0.06% | 377 |
Aug 27, 2025 | 17.86 | 18.00 | 17.86 | 18.00 | 18.00 | 1.25% | 2,795 |
Aug 26, 2025 | 17.89 | 17.89 | 17.75 | 17.78 | 17.78 | -0.11% | 5,156 |
Aug 25, 2025 | 17.83 | 17.83 | 17.80 | 17.80 | 17.80 | -0.74% | 525 |
Aug 22, 2025 | 17.79 | 18.00 | 17.79 | 17.93 | 17.93 | 1.69% | 2,231 |
Aug 21, 2025 | 17.77 | 17.77 | 17.63 | 17.63 | 17.63 | -0.11% | 911 |
Aug 20, 2025 | 17.60 | 17.84 | 17.60 | 17.65 | 17.65 | 0.16% | 2,132 |
Aug 19, 2025 | 17.52 | 17.62 | 17.52 | 17.62 | 17.62 | 1.52% | 576 |
Aug 18, 2025 | 17.55 | 17.55 | 17.36 | 17.36 | 17.36 | -0.80% | 1,964 |
Aug 15, 2025 | 17.46 | 17.52 | 17.43 | 17.50 | 17.50 | 0.39% | 6,965 |
Aug 14, 2025 | 17.45 | 17.46 | 17.41 | 17.43 | 17.43 | -0.90% | 2,352 |
Aug 13, 2025 | 17.34 | 17.59 | 17.34 | 17.59 | 17.59 | 1.67% | 3,114 |
Aug 12, 2025 | 17.25 | 17.30 | 17.18 | 17.30 | 17.30 | 0.32% | 2,538 |
Aug 11, 2025 | 17.35 | 17.35 | 17.24 | 17.25 | 17.25 | -0.77% | 6,872 |
Aug 8, 2025 | 17.51 | 17.51 | 17.38 | 17.38 | 17.38 | -0.82% | 14,144 |
Aug 7, 2025 | 17.52 | 17.59 | 17.47 | 17.52 | 17.52 | 0.13% | 2,708 |
Aug 6, 2025 | 17.58 | 17.59 | 17.45 | 17.50 | 17.50 | -0.62% | 6,727 |
Aug 5, 2025 | 17.39 | 17.61 | 17.39 | 17.61 | 17.61 | 1.38% | 2,524 |
Aug 4, 2025 | 17.48 | 17.49 | 17.37 | 17.37 | 17.37 | 0.56% | 2,644 |
Aug 1, 2025 | 17.37 | 17.37 | 17.15 | 17.27 | 17.27 | -0.38% | 3,860 |
Jul 31, 2025 | 17.45 | 17.47 | 17.34 | 17.34 | 17.34 | -1.87% | 1,208 |