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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202516.8816.8816.6016.6116.61-4.60%4,789
Oct 28, 202517.5017.5017.4117.4117.01-1.32%2,585
Oct 27, 202517.6717.6717.6417.6417.24-0.21%1,329
Oct 24, 202517.7517.7517.6817.6817.28-0.10%41,825
Oct 23, 202517.6517.7117.6517.7017.29-0.41%784
Oct 22, 202517.7617.7717.7617.7717.360.85%273
Oct 21, 202517.5317.7117.5317.6217.220.11%1,128
Oct 20, 202517.5917.6217.5917.6017.200.49%1,494
Oct 17, 202517.5217.5217.5217.5217.120.49%487
Oct 16, 202517.3617.5517.3617.4317.03-0.29%4,124
Oct 15, 202517.6017.6017.4817.4817.080.23%3,135
Oct 14, 202517.1617.4417.1617.4417.040.58%2,923
Oct 13, 202517.1417.3417.1417.3416.940.65%3,511
Oct 10, 202517.2017.2617.1717.2316.83-0.42%694
Oct 9, 202517.4117.4417.3017.3016.91-0.75%2,005
Oct 8, 202517.4017.4417.3917.4317.03-0.02%20,075
Oct 7, 202517.3517.5217.3517.4317.040.14%7,603
Oct 6, 202517.5217.5617.4117.4117.01-1.27%74,656
Oct 3, 202517.7317.7717.6317.6317.230.19%24,585
Oct 2, 202517.8117.8117.5717.6017.20-0.85%3,884
Oct 1, 202517.6917.7917.6917.7517.35-0.25%1,894
Sep 30, 202517.6617.8017.6117.8017.391.16%1,392
Sep 29, 202517.5617.5917.5617.5917.19-0.24%820
Sep 26, 202517.6617.6617.6317.6317.230.73%486
Sep 25, 202517.6417.6417.5017.5117.11-0.64%1,781
Sep 24, 202517.6417.6917.6217.6217.22-0.89%7,032
Sep 23, 202517.6317.7817.6317.7817.370.28%4,096
Sep 22, 202517.6517.7317.6217.7317.330.10%4,490
Sep 19, 202517.7317.7917.7117.7117.31-0.33%1,109
Sep 18, 202517.7017.8017.7017.7717.360.69%3,250
Sep 17, 202517.7417.9417.6517.6517.25-0.18%2,510
Sep 16, 202517.7117.7917.6817.6817.28-0.34%5,142
Sep 15, 202517.9917.9917.7417.7417.34-1.17%10,616
Sep 12, 202518.0618.0617.9317.9517.54-0.71%2,092
Sep 11, 202517.8918.0817.8918.0817.671.52%733
Sep 10, 202518.0318.0317.8117.8117.40-1.27%19,723
Sep 9, 202518.0218.0417.9718.0417.63-0.24%5,849
Sep 8, 202517.9418.0817.9418.0817.67-0.12%3,964
Sep 5, 202518.1218.1218.0218.1017.691.01%10,174
Sep 4, 202517.8817.9217.8017.9217.510.73%1,727
Sep 3, 202517.7417.7917.7417.7917.390.55%1,024
Sep 2, 202518.1118.1117.7017.7017.29-2.28%2,293
Aug 29, 202518.0618.1118.0618.1117.690.66%705
Aug 28, 202517.9217.9917.9217.9917.58-0.06%377
Aug 27, 202517.8618.0017.8618.0017.591.25%2,795
Aug 26, 202517.8917.8917.7517.7817.37-0.11%5,156
Aug 25, 202517.8317.8317.8017.8017.39-0.74%525
Aug 22, 202517.7918.0017.7917.9317.521.69%2,231
Aug 21, 202517.7717.7717.6317.6317.23-0.11%911
Aug 20, 202517.6017.8417.6017.6517.250.16%2,132