Residential REIT ETF (HAUS)
BATS: HAUS · Real-Time Price · USD
16.61
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open
HAUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 17.01 | -1.32% | 2,585 |
| Oct 27, 2025 | 17.67 | 17.67 | 17.64 | 17.64 | 17.24 | -0.21% | 1,329 |
| Oct 24, 2025 | 17.75 | 17.75 | 17.68 | 17.68 | 17.28 | -0.10% | 41,825 |
| Oct 23, 2025 | 17.65 | 17.71 | 17.65 | 17.70 | 17.29 | -0.41% | 784 |
| Oct 22, 2025 | 17.76 | 17.77 | 17.76 | 17.77 | 17.36 | 0.85% | 273 |
| Oct 21, 2025 | 17.53 | 17.71 | 17.53 | 17.62 | 17.22 | 0.11% | 1,128 |
| Oct 20, 2025 | 17.59 | 17.62 | 17.59 | 17.60 | 17.20 | 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 | 17.03 | -0.29% | 4,124 |
| Oct 15, 2025 | 17.60 | 17.60 | 17.48 | 17.48 | 17.08 | 0.23% | 3,135 |
| Oct 14, 2025 | 17.16 | 17.44 | 17.16 | 17.44 | 17.04 | 0.58% | 2,923 |
| Oct 13, 2025 | 17.14 | 17.34 | 17.14 | 17.34 | 16.94 | 0.65% | 3,511 |
| Oct 10, 2025 | 17.20 | 17.26 | 17.17 | 17.23 | 16.83 | -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 | 17.03 | -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 | 17.01 | -1.27% | 74,656 |
| Oct 3, 2025 | 17.73 | 17.77 | 17.63 | 17.63 | 17.23 | 0.19% | 24,585 |
| Oct 2, 2025 | 17.81 | 17.81 | 17.57 | 17.60 | 17.20 | -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 | 17.39 | 1.16% | 1,392 |
| Sep 29, 2025 | 17.56 | 17.59 | 17.56 | 17.59 | 17.19 | -0.24% | 820 |
| Sep 26, 2025 | 17.66 | 17.66 | 17.63 | 17.63 | 17.23 | 0.73% | 486 |
| Sep 25, 2025 | 17.64 | 17.64 | 17.50 | 17.51 | 17.11 | -0.64% | 1,781 |
| Sep 24, 2025 | 17.64 | 17.69 | 17.62 | 17.62 | 17.22 | -0.89% | 7,032 |
| Sep 23, 2025 | 17.63 | 17.78 | 17.63 | 17.78 | 17.37 | 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 | 17.31 | -0.33% | 1,109 |
| Sep 18, 2025 | 17.70 | 17.80 | 17.70 | 17.77 | 17.36 | 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 | 17.28 | -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 | 17.54 | -0.71% | 2,092 |
| Sep 11, 2025 | 17.89 | 18.08 | 17.89 | 18.08 | 17.67 | 1.52% | 733 |
| Sep 10, 2025 | 18.03 | 18.03 | 17.81 | 17.81 | 17.40 | -1.27% | 19,723 |
| Sep 9, 2025 | 18.02 | 18.04 | 17.97 | 18.04 | 17.63 | -0.24% | 5,849 |
| Sep 8, 2025 | 17.94 | 18.08 | 17.94 | 18.08 | 17.67 | -0.12% | 3,964 |
| Sep 5, 2025 | 18.12 | 18.12 | 18.02 | 18.10 | 17.69 | 1.01% | 10,174 |
| Sep 4, 2025 | 17.88 | 17.92 | 17.80 | 17.92 | 17.51 | 0.73% | 1,727 |
| Sep 3, 2025 | 17.74 | 17.79 | 17.74 | 17.79 | 17.39 | 0.55% | 1,024 |
| Sep 2, 2025 | 18.11 | 18.11 | 17.70 | 17.70 | 17.29 | -2.28% | 2,293 |
| Aug 29, 2025 | 18.06 | 18.11 | 18.06 | 18.11 | 17.69 | 0.66% | 705 |
| Aug 28, 2025 | 17.92 | 17.99 | 17.92 | 17.99 | 17.58 | -0.06% | 377 |
| Aug 27, 2025 | 17.86 | 18.00 | 17.86 | 18.00 | 17.59 | 1.25% | 2,795 |
| Aug 26, 2025 | 17.89 | 17.89 | 17.75 | 17.78 | 17.37 | -0.11% | 5,156 |
| Aug 25, 2025 | 17.83 | 17.83 | 17.80 | 17.80 | 17.39 | -0.74% | 525 |
| Aug 22, 2025 | 17.79 | 18.00 | 17.79 | 17.93 | 17.52 | 1.69% | 2,231 |
| Aug 21, 2025 | 17.77 | 17.77 | 17.63 | 17.63 | 17.23 | -0.11% | 911 |
| Aug 20, 2025 | 17.60 | 17.84 | 17.60 | 17.65 | 17.25 | 0.16% | 2,132 |