Hoya Capital Housing ETF (HOMZ)
NYSEARCA: HOMZ · Real-Time Price · USD
45.67
+0.13 (0.28%)
At close: Dec 24, 2024, 12:59 PM
45.94
+0.27 (0.59%)
After-hours: Dec 24, 2024, 12:59 PM EST
HOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 45.52 | 45.94 | 45.52 | 45.94 | 45.94 | 0.86% | 1,463 |
| Dec 23, 2024 | 45.48 | 45.54 | 45.31 | 45.54 | 45.54 | -0.30% | 5,438 |
| Dec 20, 2024 | 44.65 | 45.96 | 44.65 | 45.68 | 45.68 | 1.56% | 3,862 |
| Dec 19, 2024 | 45.78 | 45.78 | 44.98 | 44.98 | 44.98 | -1.86% | 6,871 |
| Dec 18, 2024 | 47.73 | 47.73 | 45.83 | 45.83 | 45.83 | -3.97% | 1,099 |
| Dec 17, 2024 | 48.02 | 48.03 | 47.64 | 47.72 | 47.72 | -1.14% | 4,131 |
| Dec 16, 2024 | 48.65 | 48.66 | 48.25 | 48.27 | 48.19 | -0.34% | 5,149 |
| Dec 13, 2024 | 48.48 | 48.49 | 48.29 | 48.43 | 48.36 | -0.85% | 2,557 |
| Dec 12, 2024 | 48.99 | 49.19 | 48.85 | 48.85 | 48.77 | -0.82% | 4,346 |
| Dec 11, 2024 | 49.62 | 49.62 | 49.25 | 49.25 | 49.18 | -0.19% | 1,109 |
| Dec 10, 2024 | 49.97 | 49.97 | 49.35 | 49.35 | 49.27 | -1.43% | 2,415 |
| Dec 9, 2024 | 50.26 | 50.26 | 50.05 | 50.06 | 49.98 | 0.32% | 2,231 |
| Dec 6, 2024 | 49.73 | 49.90 | 49.73 | 49.90 | 49.82 | 0.23% | 1,357 |
| Dec 5, 2024 | 50.15 | 50.18 | 49.78 | 49.78 | 49.71 | -0.64% | 11,877 |
| Dec 4, 2024 | 50.59 | 50.59 | 50.08 | 50.11 | 50.03 | -0.80% | 5,882 |
| Dec 3, 2024 | 50.78 | 50.78 | 50.29 | 50.51 | 50.43 | -0.60% | 17,416 |
| Dec 2, 2024 | 50.91 | 50.91 | 50.81 | 50.82 | 50.74 | -0.71% | 2,765 |
| Nov 29, 2024 | 51.47 | 51.47 | 51.18 | 51.18 | 51.10 | -0.23% | 1,119 |
| Nov 27, 2024 | 51.56 | 51.56 | 51.30 | 51.30 | 51.22 | 0.22% | 3,397 |
| Nov 26, 2024 | 51.10 | 51.19 | 51.00 | 51.19 | 51.11 | -0.93% | 5,244 |
| Nov 25, 2024 | 50.45 | 52.00 | 50.45 | 51.67 | 51.59 | 3.02% | 5,339 |
| Nov 22, 2024 | 49.41 | 50.16 | 49.41 | 50.16 | 50.08 | 1.52% | 1,374 |
| Nov 21, 2024 | 49.34 | 49.46 | 49.34 | 49.40 | 49.33 | 1.22% | 1,057 |
| Nov 20, 2024 | 48.69 | 48.81 | 48.69 | 48.81 | 48.73 | 0.10% | 945 |
| Nov 19, 2024 | 48.36 | 48.88 | 48.36 | 48.76 | 48.68 | 0.06% | 1,230 |
| Nov 18, 2024 | 48.45 | 48.89 | 48.45 | 48.73 | 48.65 | -0.03% | 4,443 |
| Nov 15, 2024 | 48.92 | 48.92 | 48.60 | 48.74 | 48.67 | -0.36% | 2,261 |
| Nov 14, 2024 | 49.26 | 49.38 | 48.92 | 48.92 | 48.84 | -0.60% | 2,313 |
| Nov 13, 2024 | 49.42 | 49.63 | 49.21 | 49.21 | 49.14 | 0.25% | 2,968 |
| Nov 12, 2024 | 49.63 | 49.63 | 49.09 | 49.09 | 49.01 | -1.85% | 2,241 |
| Nov 11, 2024 | 50.00 | 50.35 | 50.00 | 50.02 | 49.86 | 0.42% | 4,326 |
| Nov 8, 2024 | 49.66 | 49.91 | 49.66 | 49.81 | 49.66 | 1.10% | 2,554 |
| Nov 7, 2024 | 49.20 | 49.50 | 49.20 | 49.27 | 49.12 | 0.89% | 3,756 |
| Nov 6, 2024 | 49.30 | 49.30 | 48.37 | 48.83 | 48.68 | -0.22% | 2,056 |
| Nov 5, 2024 | 48.25 | 48.94 | 48.25 | 48.94 | 48.79 | 2.25% | 1,876 |
| Nov 4, 2024 | 48.19 | 48.19 | 47.86 | 47.86 | 47.72 | 1.07% | 1,146 |
| Nov 1, 2024 | 48.04 | 48.04 | 47.36 | 47.36 | 47.21 | -0.99% | 883 |
| Oct 31, 2024 | 48.07 | 48.17 | 47.83 | 47.83 | 47.69 | -0.72% | 1,755 |
| Oct 30, 2024 | 47.91 | 48.53 | 47.91 | 48.18 | 48.03 | 0.29% | 1,023 |
| Oct 29, 2024 | 48.01 | 48.07 | 47.57 | 48.04 | 47.90 | -1.35% | 4,721 |
| Oct 28, 2024 | 48.70 | 48.70 | 48.61 | 48.70 | 48.55 | 0.84% | 946 |
| Oct 25, 2024 | 49.28 | 49.28 | 48.30 | 48.30 | 48.15 | -1.41% | 1,030 |
| Oct 24, 2024 | 49.15 | 49.15 | 48.96 | 48.99 | 48.84 | 0.36% | 4,284 |
| Oct 23, 2024 | 48.81 | 48.85 | 48.60 | 48.81 | 48.66 | -0.01% | 1,872 |
| Oct 22, 2024 | 49.04 | 49.04 | 48.76 | 48.82 | 48.67 | -1.05% | 2,314 |
| Oct 21, 2024 | 50.56 | 50.64 | 49.33 | 49.33 | 49.18 | -2.81% | 3,584 |
| Oct 18, 2024 | 50.58 | 50.82 | 50.58 | 50.76 | 50.60 | 0.70% | 1,813 |
| Oct 17, 2024 | 50.38 | 50.44 | 50.38 | 50.41 | 50.25 | -0.74% | 1,053 |
| Oct 16, 2024 | 50.80 | 50.85 | 50.68 | 50.78 | 50.62 | 1.24% | 1,597 |
| Oct 15, 2024 | 50.28 | 50.63 | 50.16 | 50.16 | 50.00 | 0.68% | 1,949 |
| Oct 14, 2024 | 49.46 | 49.82 | 49.46 | 49.82 | 49.59 | 0.98% | 1,732 |
| Oct 11, 2024 | 49.21 | 49.34 | 49.21 | 49.34 | 49.11 | 1.03% | 1,030 |
| Oct 10, 2024 | 48.85 | 48.95 | 48.71 | 48.83 | 48.61 | -0.93% | 1,342 |
| Oct 9, 2024 | 49.39 | 49.39 | 49.22 | 49.29 | 49.07 | -0.06% | 1,051 |
| Oct 8, 2024 | 49.21 | 49.35 | 49.21 | 49.32 | 49.10 | 0.37% | 1,071 |
| Oct 7, 2024 | 49.28 | 49.28 | 48.84 | 49.14 | 48.92 | -0.96% | 1,381 |
| Oct 4, 2024 | 49.82 | 49.82 | 49.22 | 49.62 | 49.39 | -0.59% | 2,353 |
| Oct 3, 2024 | 50.02 | 50.02 | 49.64 | 49.91 | 49.68 | -0.72% | 1,353 |
| Oct 2, 2024 | 50.04 | 50.44 | 50.04 | 50.27 | 50.04 | -0.71% | 3,600 |
| Oct 1, 2024 | 50.39 | 50.63 | 50.37 | 50.63 | 50.40 | -0.50% | 1,442 |
| Sep 30, 2024 | 50.69 | 50.89 | 50.69 | 50.89 | 50.65 | 0.39% | 1,204 |
| Sep 27, 2024 | 50.69 | 51.05 | 50.64 | 50.69 | 50.45 | 0.66% | 4,712 |
| Sep 26, 2024 | 50.51 | 50.58 | 50.35 | 50.35 | 50.12 | 0.18% | 3,674 |
| Sep 25, 2024 | 50.70 | 50.70 | 50.25 | 50.26 | 50.03 | -1.47% | 1,870 |
| Sep 24, 2024 | 51.06 | 51.06 | 50.71 | 51.01 | 50.78 | -0.10% | 2,900 |
| Sep 23, 2024 | 51.16 | 51.16 | 50.85 | 51.06 | 50.83 | 0.65% | 3,868 |
| Sep 20, 2024 | 51.03 | 51.15 | 50.73 | 50.73 | 50.50 | -1.39% | 21,189 |
| Sep 19, 2024 | 51.50 | 51.50 | 51.20 | 51.45 | 51.21 | 1.23% | 3,505 |
| Sep 18, 2024 | 50.68 | 51.32 | 50.68 | 50.82 | 50.59 | 0.04% | 4,239 |
| Sep 17, 2024 | 51.08 | 51.13 | 50.70 | 50.80 | 50.57 | 0.03% | 4,173 |
| Sep 16, 2024 | 50.86 | 50.98 | 50.59 | 50.79 | 50.48 | 0.55% | 3,590 |
| Sep 13, 2024 | 49.53 | 50.51 | 49.53 | 50.51 | 50.21 | 3.06% | 7,603 |
| Sep 12, 2024 | 48.96 | 49.02 | 48.96 | 49.01 | 48.72 | 1.37% | 983 |
| Sep 11, 2024 | 47.68 | 48.35 | 47.68 | 48.35 | 48.06 | -0.17% | 1,160 |
| Sep 10, 2024 | 48.16 | 48.43 | 47.92 | 48.43 | 48.14 | 0.76% | 969 |
| Sep 9, 2024 | 47.95 | 48.18 | 47.75 | 48.06 | 47.77 | 0.53% | 2,741 |
| Sep 6, 2024 | 48.07 | 48.07 | 47.76 | 47.81 | 47.52 | -0.26% | 1,740 |
| Sep 5, 2024 | 47.88 | 47.94 | 47.88 | 47.94 | 47.65 | -0.47% | 1,082 |
| Sep 4, 2024 | 48.28 | 48.49 | 48.03 | 48.16 | 47.87 | -0.10% | 1,794 |
| Sep 3, 2024 | 48.91 | 48.91 | 48.21 | 48.21 | 47.92 | -1.52% | 1,158 |
| Aug 30, 2024 | 48.74 | 48.96 | 48.45 | 48.96 | 48.66 | 0.93% | 1,261 |
| Aug 29, 2024 | 48.63 | 48.90 | 48.50 | 48.50 | 48.21 | -0.28% | 6,650 |
| Aug 28, 2024 | 48.63 | 48.64 | 48.63 | 48.64 | 48.34 | -0.33% | 1,077 |
| Aug 27, 2024 | 48.78 | 48.86 | 48.64 | 48.80 | 48.50 | -0.60% | 3,400 |
| Aug 26, 2024 | 49.43 | 49.43 | 49.04 | 49.09 | 48.80 | 0.06% | 2,919 |
| Aug 23, 2024 | 48.94 | 49.06 | 48.84 | 49.06 | 48.77 | 3.34% | 33,805 |
| Aug 22, 2024 | 47.52 | 47.61 | 47.48 | 47.48 | 47.19 | -0.33% | 1,368 |
| Aug 21, 2024 | 47.46 | 47.64 | 47.44 | 47.64 | 47.35 | 1.29% | 2,094 |
| Aug 20, 2024 | 47.16 | 47.16 | 47.03 | 47.03 | 46.75 | -0.27% | 888 |
| Aug 19, 2024 | 47.13 | 47.16 | 47.04 | 47.16 | 46.87 | 1.18% | 1,279 |
| Aug 16, 2024 | 46.51 | 46.99 | 46.51 | 46.60 | 46.32 | -0.01% | 2,863 |
| Aug 15, 2024 | 46.72 | 46.85 | 46.33 | 46.61 | 46.33 | 1.05% | 14,137 |
| Aug 14, 2024 | 46.09 | 46.14 | 46.09 | 46.12 | 45.84 | 0.09% | 969 |
| Aug 13, 2024 | 45.72 | 46.14 | 45.72 | 46.08 | 45.80 | 1.62% | 2,048 |
| Aug 12, 2024 | 45.83 | 45.83 | 45.35 | 45.35 | 45.00 | -1.09% | 1,061 |
| Aug 9, 2024 | 45.77 | 45.87 | 45.77 | 45.85 | 45.50 | 0.60% | 1,533 |
| Aug 8, 2024 | 45.41 | 45.70 | 45.41 | 45.58 | 45.23 | 1.45% | 1,286 |
| Aug 7, 2024 | 46.24 | 46.24 | 44.92 | 44.92 | 44.58 | -1.82% | 986 |
| Aug 6, 2024 | 45.22 | 46.30 | 45.22 | 45.75 | 45.40 | 1.34% | 1,676 |
| Aug 5, 2024 | 45.28 | 45.43 | 45.05 | 45.15 | 44.81 | -2.66% | 1,520 |