Hoya Capital Housing ETF (HOMZ)
NYSEARCA: HOMZ · Real-Time Price · USD
50.06
+0.66 (1.33%)
At close: Nov 22, 2024, 3:47 PM
50.16
+0.10 (0.19%)
After-hours: Nov 22, 2024, 8:00 PM EST
HOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 49.41 | 50.16 | 49.41 | 50.16 | 50.16 | 1.52% | 1,374 |
| Nov 21, 2024 | 49.34 | 49.46 | 49.34 | 49.40 | 49.40 | 1.22% | 1,057 |
| Nov 20, 2024 | 48.69 | 48.81 | 48.69 | 48.81 | 48.81 | 0.10% | 945 |
| Nov 19, 2024 | 48.36 | 48.88 | 48.36 | 48.76 | 48.76 | 0.06% | 1,230 |
| Nov 18, 2024 | 48.45 | 48.89 | 48.45 | 48.73 | 48.73 | -0.03% | 4,443 |
| Nov 15, 2024 | 48.92 | 48.92 | 48.60 | 48.74 | 48.74 | -0.36% | 2,261 |
| Nov 14, 2024 | 49.26 | 49.38 | 48.92 | 48.92 | 48.92 | -0.60% | 2,313 |
| Nov 13, 2024 | 49.42 | 49.63 | 49.21 | 49.21 | 49.21 | 0.25% | 2,968 |
| Nov 12, 2024 | 49.63 | 49.63 | 49.09 | 49.09 | 49.09 | -1.85% | 2,241 |
| Nov 11, 2024 | 50.00 | 50.35 | 50.00 | 50.02 | 49.94 | 0.42% | 4,326 |
| Nov 8, 2024 | 49.66 | 49.91 | 49.66 | 49.81 | 49.73 | 1.10% | 2,554 |
| Nov 7, 2024 | 49.20 | 49.50 | 49.20 | 49.27 | 49.19 | 0.89% | 3,756 |
| Nov 6, 2024 | 49.30 | 49.30 | 48.37 | 48.83 | 48.76 | -0.22% | 2,056 |
| Nov 5, 2024 | 48.25 | 48.94 | 48.25 | 48.94 | 48.87 | 2.25% | 1,876 |
| Nov 4, 2024 | 48.19 | 48.19 | 47.86 | 47.86 | 47.79 | 1.07% | 1,146 |
| Nov 1, 2024 | 48.04 | 48.04 | 47.36 | 47.36 | 47.29 | -0.99% | 883 |
| Oct 31, 2024 | 48.07 | 48.17 | 47.83 | 47.83 | 47.76 | -0.72% | 1,755 |
| Oct 30, 2024 | 47.91 | 48.53 | 47.91 | 48.18 | 48.11 | 0.29% | 1,023 |
| Oct 29, 2024 | 48.01 | 48.07 | 47.57 | 48.04 | 47.97 | -1.35% | 4,721 |
| Oct 28, 2024 | 48.70 | 48.70 | 48.61 | 48.70 | 48.63 | 0.84% | 946 |
| Oct 25, 2024 | 49.28 | 49.28 | 48.30 | 48.30 | 48.22 | -1.41% | 1,030 |
| Oct 24, 2024 | 49.15 | 49.15 | 48.96 | 48.99 | 48.91 | 0.36% | 4,284 |
| Oct 23, 2024 | 48.81 | 48.85 | 48.60 | 48.81 | 48.74 | -0.01% | 1,872 |
| Oct 22, 2024 | 49.04 | 49.04 | 48.76 | 48.82 | 48.74 | -1.05% | 2,314 |
| Oct 21, 2024 | 50.56 | 50.64 | 49.33 | 49.33 | 49.26 | -2.81% | 3,584 |
| Oct 18, 2024 | 50.58 | 50.82 | 50.58 | 50.76 | 50.68 | 0.70% | 1,813 |
| Oct 17, 2024 | 50.38 | 50.44 | 50.38 | 50.41 | 50.33 | -0.74% | 1,053 |
| Oct 16, 2024 | 50.80 | 50.85 | 50.68 | 50.78 | 50.70 | 1.24% | 1,597 |
| Oct 15, 2024 | 50.28 | 50.63 | 50.16 | 50.16 | 50.08 | 0.68% | 1,949 |
| Oct 14, 2024 | 49.46 | 49.82 | 49.46 | 49.82 | 49.67 | 0.98% | 1,732 |
| Oct 11, 2024 | 49.21 | 49.34 | 49.21 | 49.34 | 49.19 | 1.03% | 1,030 |
| Oct 10, 2024 | 48.85 | 48.95 | 48.71 | 48.83 | 48.68 | -0.93% | 1,342 |
| Oct 9, 2024 | 49.39 | 49.39 | 49.22 | 49.29 | 49.14 | -0.06% | 1,051 |
| Oct 8, 2024 | 49.21 | 49.35 | 49.21 | 49.32 | 49.18 | 0.37% | 1,071 |
| Oct 7, 2024 | 49.28 | 49.28 | 48.84 | 49.14 | 48.99 | -0.96% | 1,381 |
| Oct 4, 2024 | 49.82 | 49.82 | 49.22 | 49.62 | 49.47 | -0.59% | 2,353 |
| Oct 3, 2024 | 50.02 | 50.02 | 49.64 | 49.91 | 49.76 | -0.72% | 1,353 |
| Oct 2, 2024 | 50.04 | 50.44 | 50.04 | 50.27 | 50.12 | -0.71% | 3,600 |
| Oct 1, 2024 | 50.39 | 50.63 | 50.37 | 50.63 | 50.48 | -0.50% | 1,442 |
| Sep 30, 2024 | 50.69 | 50.89 | 50.69 | 50.89 | 50.73 | 0.39% | 1,204 |
| Sep 27, 2024 | 50.69 | 51.05 | 50.64 | 50.69 | 50.53 | 0.66% | 4,712 |
| Sep 26, 2024 | 50.51 | 50.58 | 50.35 | 50.35 | 50.20 | 0.18% | 3,674 |
| Sep 25, 2024 | 50.70 | 50.70 | 50.25 | 50.26 | 50.11 | -1.47% | 1,870 |
| Sep 24, 2024 | 51.06 | 51.06 | 50.71 | 51.01 | 50.86 | -0.10% | 2,900 |
| Sep 23, 2024 | 51.16 | 51.16 | 50.85 | 51.06 | 50.91 | 0.65% | 3,868 |
| Sep 20, 2024 | 51.03 | 51.15 | 50.73 | 50.73 | 50.58 | -1.39% | 21,189 |
| Sep 19, 2024 | 51.50 | 51.50 | 51.20 | 51.45 | 51.29 | 1.23% | 3,505 |
| Sep 18, 2024 | 50.68 | 51.32 | 50.68 | 50.82 | 50.67 | 0.04% | 4,239 |
| Sep 17, 2024 | 51.08 | 51.13 | 50.70 | 50.80 | 50.65 | 0.03% | 4,173 |
| Sep 16, 2024 | 50.86 | 50.98 | 50.59 | 50.79 | 50.56 | 0.55% | 3,590 |
| Sep 13, 2024 | 49.53 | 50.51 | 49.53 | 50.51 | 50.28 | 3.06% | 7,603 |
| Sep 12, 2024 | 48.96 | 49.02 | 48.96 | 49.01 | 48.79 | 1.37% | 983 |
| Sep 11, 2024 | 47.68 | 48.35 | 47.68 | 48.35 | 48.13 | -0.17% | 1,160 |
| Sep 10, 2024 | 48.16 | 48.43 | 47.92 | 48.43 | 48.21 | 0.76% | 969 |
| Sep 9, 2024 | 47.95 | 48.18 | 47.75 | 48.06 | 47.85 | 0.53% | 2,741 |
| Sep 6, 2024 | 48.07 | 48.07 | 47.76 | 47.81 | 47.60 | -0.26% | 1,740 |
| Sep 5, 2024 | 47.88 | 47.94 | 47.88 | 47.94 | 47.72 | -0.47% | 1,082 |
| Sep 4, 2024 | 48.28 | 48.49 | 48.03 | 48.16 | 47.95 | -0.10% | 1,794 |
| Sep 3, 2024 | 48.91 | 48.91 | 48.21 | 48.21 | 48.00 | -1.52% | 1,158 |
| Aug 30, 2024 | 48.74 | 48.96 | 48.45 | 48.96 | 48.74 | 0.93% | 1,261 |
| Aug 29, 2024 | 48.63 | 48.90 | 48.50 | 48.50 | 48.29 | -0.28% | 6,650 |
| Aug 28, 2024 | 48.63 | 48.64 | 48.63 | 48.64 | 48.42 | -0.33% | 1,077 |
| Aug 27, 2024 | 48.78 | 48.86 | 48.64 | 48.80 | 48.58 | -0.60% | 3,400 |
| Aug 26, 2024 | 49.43 | 49.43 | 49.04 | 49.09 | 48.87 | 0.06% | 2,919 |
| Aug 23, 2024 | 48.94 | 49.06 | 48.84 | 49.06 | 48.84 | 3.34% | 33,805 |
| Aug 22, 2024 | 47.52 | 47.61 | 47.48 | 47.48 | 47.26 | -0.33% | 1,368 |
| Aug 21, 2024 | 47.46 | 47.64 | 47.44 | 47.64 | 47.42 | 1.29% | 2,094 |
| Aug 20, 2024 | 47.16 | 47.16 | 47.03 | 47.03 | 46.82 | -0.27% | 888 |
| Aug 19, 2024 | 47.13 | 47.16 | 47.04 | 47.16 | 46.94 | 1.18% | 1,279 |
| Aug 16, 2024 | 46.51 | 46.99 | 46.51 | 46.60 | 46.39 | -0.01% | 2,863 |
| Aug 15, 2024 | 46.72 | 46.85 | 46.33 | 46.61 | 46.40 | 1.05% | 14,137 |
| Aug 14, 2024 | 46.09 | 46.14 | 46.09 | 46.12 | 45.92 | 0.09% | 969 |
| Aug 13, 2024 | 45.72 | 46.14 | 45.72 | 46.08 | 45.88 | 1.62% | 2,048 |
| Aug 12, 2024 | 45.83 | 45.83 | 45.35 | 45.35 | 45.07 | -1.09% | 1,061 |
| Aug 9, 2024 | 45.77 | 45.87 | 45.77 | 45.85 | 45.57 | 0.60% | 1,533 |
| Aug 8, 2024 | 45.41 | 45.70 | 45.41 | 45.58 | 45.30 | 1.45% | 1,286 |
| Aug 7, 2024 | 46.24 | 46.24 | 44.92 | 44.92 | 44.65 | -1.82% | 986 |
| Aug 6, 2024 | 45.22 | 46.30 | 45.22 | 45.75 | 45.48 | 1.34% | 1,676 |
| Aug 5, 2024 | 45.28 | 45.43 | 45.05 | 45.15 | 44.88 | -2.66% | 1,520 |
| Aug 2, 2024 | 45.89 | 46.43 | 45.89 | 46.38 | 46.10 | -0.91% | 1,696 |
| Aug 1, 2024 | 47.59 | 47.59 | 46.58 | 46.81 | 46.53 | -1.38% | 1,623 |
| Jul 31, 2024 | 47.88 | 48.04 | 47.46 | 47.46 | 47.17 | -0.28% | 758 |
| Jul 30, 2024 | 47.56 | 47.60 | 47.56 | 47.60 | 47.31 | 0.63% | 1,843 |
| Jul 29, 2024 | 47.29 | 47.33 | 47.17 | 47.30 | 47.01 | 0.41% | 1,069 |
| Jul 26, 2024 | 46.52 | 47.11 | 46.52 | 47.11 | 46.82 | 2.46% | 1,747 |
| Jul 25, 2024 | 45.90 | 46.64 | 45.90 | 45.98 | 45.70 | 0.86% | 1,942 |
| Jul 24, 2024 | 46.20 | 46.44 | 45.58 | 45.58 | 45.31 | -2.14% | 1,347 |
| Jul 23, 2024 | 46.18 | 46.63 | 46.18 | 46.58 | 46.30 | 0.22% | 985 |
| Jul 22, 2024 | 46.20 | 46.48 | 45.63 | 46.48 | 46.19 | 1.03% | 2,097 |
| Jul 19, 2024 | 46.18 | 46.30 | 45.90 | 46.01 | 45.73 | -0.38% | 1,595 |
| Jul 18, 2024 | 47.30 | 47.30 | 46.18 | 46.18 | 45.90 | -0.67% | 2,224 |
| Jul 17, 2024 | 46.35 | 46.76 | 46.35 | 46.49 | 46.21 | -0.58% | 2,203 |
| Jul 16, 2024 | 45.30 | 46.77 | 45.30 | 46.76 | 46.48 | 3.72% | 9,958 |
| Jul 15, 2024 | 44.89 | 45.50 | 44.89 | 45.09 | 44.74 | 0.49% | 2,413 |
| Jul 12, 2024 | 45.00 | 45.10 | 44.87 | 44.87 | 44.52 | 1.15% | 1,306 |
| Jul 11, 2024 | 43.56 | 44.36 | 43.56 | 44.36 | 44.02 | 3.65% | 7,364 |
| Jul 10, 2024 | 42.46 | 42.80 | 42.43 | 42.80 | 42.47 | 1.23% | 1,160 |
| Jul 9, 2024 | 42.32 | 42.54 | 42.08 | 42.28 | 41.95 | -0.26% | 4,990 |
| Jul 8, 2024 | 42.26 | 42.43 | 42.25 | 42.39 | 42.06 | 0.72% | 13,073 |
| Jul 5, 2024 | 42.02 | 42.09 | 42.02 | 42.09 | 41.76 | -0.37% | 797 |