Hoya Capital Housing ETF (HOMZ)
NYSEARCA: HOMZ · Real-Time Price · USD
46.06
-0.10 (-0.21%)
Oct 28, 2025, 4:00 PM EDT - Market closed

HOMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202546.1446.1445.9746.0746.07-0.21%1,726
Oct 27, 202546.2546.2545.9746.1646.160.08%2,889
Oct 24, 202546.4946.5146.1246.1246.120.18%1,303
Oct 23, 202545.7846.0545.7846.0446.040.16%1,064
Oct 22, 202545.9846.1945.9345.9645.96-0.59%1,047
Oct 21, 202546.1346.3746.1346.2346.230.68%1,266
Oct 20, 202545.9246.0045.8445.9245.830.76%954
Oct 17, 202545.2845.5845.2845.5845.490.41%716
Oct 16, 202545.6945.6945.3945.3945.30-0.55%980
Oct 15, 202546.0746.0745.6445.6445.55-0.08%1,610
Oct 14, 202544.3345.6844.3345.6745.592.29%1,197
Oct 13, 202544.6044.6544.5744.6544.570.51%2,149
Oct 10, 202545.2145.2144.4344.4344.34-1.40%1,291
Oct 9, 202545.0545.0645.0545.0644.97-1.65%889
Oct 8, 202545.4445.8145.4445.8145.720.13%2,418
Oct 7, 202545.9546.0345.7145.7545.66-1.60%2,607
Oct 6, 202546.8446.8446.5046.5046.40-1.81%2,689
Oct 3, 202547.6047.6147.3547.3547.260.59%1,013
Oct 2, 202546.8547.0846.8547.0846.99-0.18%1,129
Oct 1, 202547.1347.2547.0047.1647.070.25%1,544
Sep 30, 202546.9547.0546.9547.0546.95-0.21%970
Sep 29, 202546.8447.1846.8447.1447.050.04%1,932
Sep 26, 202546.9047.1546.9047.1247.031.09%1,648
Sep 25, 202546.6846.8646.6146.6146.52-0.91%1,652
Sep 24, 202547.1747.3147.0447.0446.95-0.36%2,097
Sep 23, 202547.3347.4047.0847.2147.120.04%3,880
Sep 22, 202547.5447.5447.1247.1947.09-0.65%1,219
Sep 19, 202547.8447.8447.5047.5047.40-1.20%1,042
Sep 18, 202547.9648.0747.8748.0747.980.64%15,825
Sep 17, 202548.4948.4947.7747.7747.67-0.47%6,809
Sep 16, 202548.2548.4247.8547.9947.90-0.71%3,616
Sep 15, 202548.4248.4248.2548.3448.15-0.65%2,911
Sep 12, 202549.1849.1848.6048.6548.47-1.39%2,418
Sep 11, 202549.1849.3449.1449.3449.152.12%18,533
Sep 10, 202548.6148.6148.1748.3148.13-0.51%2,670
Sep 9, 202549.1049.1048.4248.5648.38-1.69%4,043
Sep 8, 202549.3949.4049.0849.4049.21-0.10%2,704
Sep 5, 202549.6049.8049.2549.4549.261.73%2,245
Sep 4, 202548.0148.6148.0148.6148.422.34%4,073
Sep 3, 202547.1247.5047.1247.5047.310.65%1,271
Sep 2, 202547.5047.5047.0947.1947.01-1.35%2,995
Aug 29, 202547.8647.8647.7147.8447.650.15%1,466
Aug 28, 202547.4947.7647.4947.7647.58-0.37%1,214
Aug 27, 202547.8447.9447.7747.9447.760.30%1,021
Aug 26, 202547.8747.9547.7947.7947.61-0.27%2,071
Aug 25, 202548.1848.1847.9247.9247.74-1.04%3,810
Aug 22, 202547.4648.5447.4648.4248.244.07%3,521
Aug 21, 202546.6246.6246.4646.5346.36-0.66%1,510
Aug 20, 202547.3547.3546.8446.8446.67-1.30%1,196
Aug 19, 202547.5747.5747.2847.4647.281.46%2,325