Hoya Capital Housing ETF (HOMZ)
NYSEARCA: HOMZ · Real-Time Price · USD
42.85
+0.35 (0.82%)
Jun 4, 2025, 4:00 PM - Market closed
HOMZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 42.42 | 42.85 | 42.42 | 42.85 | 42.85 | 0.83% | 573 |
Jun 3, 2025 | 42.06 | 42.57 | 42.06 | 42.50 | 42.50 | 0.97% | 2,587 |
Jun 2, 2025 | 42.22 | 42.22 | 41.74 | 42.09 | 42.09 | -0.83% | 3,470 |
May 30, 2025 | 42.46 | 42.47 | 42.42 | 42.44 | 42.44 | -0.01% | 958 |
May 29, 2025 | 42.30 | 42.46 | 41.91 | 42.45 | 42.45 | 0.71% | 2,175 |
May 28, 2025 | 42.34 | 42.34 | 42.15 | 42.15 | 42.15 | -1.22% | 787 |
May 27, 2025 | 41.99 | 42.67 | 41.99 | 42.67 | 42.67 | 1.93% | 1,177 |
May 23, 2025 | 41.74 | 41.94 | 41.64 | 41.86 | 41.86 | -0.31% | 3,286 |
May 22, 2025 | 41.76 | 42.12 | 41.71 | 41.99 | 41.99 | -0.69% | 3,506 |
May 21, 2025 | 43.02 | 43.08 | 42.28 | 42.28 | 42.28 | -3.20% | 1,370 |
May 20, 2025 | 44.00 | 44.00 | 43.68 | 43.68 | 43.68 | -0.83% | 1,460 |
May 19, 2025 | 43.85 | 44.06 | 43.85 | 44.05 | 44.05 | -0.63% | 5,308 |
May 16, 2025 | 43.93 | 44.33 | 43.93 | 44.33 | 44.33 | 1.29% | 936 |
May 15, 2025 | 43.28 | 43.76 | 43.28 | 43.76 | 43.76 | 1.28% | 1,847 |
May 14, 2025 | 43.62 | 43.62 | 43.21 | 43.21 | 43.21 | -1.62% | 3,042 |
May 13, 2025 | 43.99 | 44.12 | 43.92 | 43.92 | 43.92 | -0.44% | 2,793 |
May 12, 2025 | 44.08 | 44.14 | 43.86 | 44.11 | 44.02 | 2.61% | 3,776 |
May 9, 2025 | 42.97 | 43.07 | 42.97 | 42.99 | 42.90 | -0.29% | 1,843 |
May 8, 2025 | 43.45 | 43.45 | 43.12 | 43.12 | 43.03 | 0.64% | 1,441 |
May 7, 2025 | 43.03 | 43.03 | 42.75 | 42.84 | 42.75 | 0.02% | 2,064 |
May 6, 2025 | 42.84 | 43.08 | 42.83 | 42.83 | 42.74 | -1.33% | 1,766 |
May 5, 2025 | 43.39 | 43.71 | 43.39 | 43.41 | 43.32 | -0.97% | 1,749 |
May 2, 2025 | 43.85 | 43.88 | 43.80 | 43.84 | 43.75 | 2.13% | 1,028 |
May 1, 2025 | 42.91 | 43.23 | 42.91 | 42.92 | 42.83 | -0.02% | 1,759 |
Apr 30, 2025 | 42.05 | 42.93 | 42.05 | 42.93 | 42.84 | 0.62% | 1,117 |
Apr 29, 2025 | 42.32 | 42.78 | 42.23 | 42.66 | 42.58 | 0.57% | 1,824 |
Apr 28, 2025 | 42.39 | 42.50 | 42.23 | 42.42 | 42.33 | 0.47% | 1,142 |
Apr 25, 2025 | 42.12 | 42.22 | 42.12 | 42.22 | 42.13 | -0.46% | 1,076 |
Apr 24, 2025 | 41.95 | 42.42 | 41.95 | 42.42 | 42.33 | 1.00% | 1,036 |
Apr 23, 2025 | 42.85 | 42.85 | 42.00 | 42.00 | 41.91 | 0.20% | 1,269 |
Apr 22, 2025 | 41.37 | 41.91 | 41.37 | 41.91 | 41.83 | 3.18% | 1,251 |
Apr 21, 2025 | 40.40 | 40.62 | 40.40 | 40.62 | 40.54 | -2.09% | 1,278 |
Apr 17, 2025 | 41.62 | 41.62 | 41.48 | 41.49 | 41.40 | 1.47% | 1,491 |
Apr 16, 2025 | 41.37 | 41.42 | 40.59 | 40.89 | 40.80 | -1.29% | 1,358 |
Apr 15, 2025 | 41.87 | 41.87 | 41.42 | 41.42 | 41.33 | -0.56% | 880 |
Apr 14, 2025 | 41.60 | 41.65 | 41.13 | 41.65 | 41.48 | 1.69% | 1,421 |
Apr 11, 2025 | 39.91 | 40.96 | 39.90 | 40.96 | 40.79 | 0.64% | 1,645 |
Apr 10, 2025 | 41.20 | 41.20 | 40.11 | 40.70 | 40.53 | -3.19% | 1,612 |
Apr 9, 2025 | 39.28 | 42.04 | 39.28 | 42.04 | 41.87 | 6.49% | 1,492 |
Apr 8, 2025 | 41.60 | 41.60 | 39.48 | 39.48 | 39.32 | -3.21% | 1,990 |
Apr 7, 2025 | 40.86 | 42.68 | 40.53 | 40.79 | 40.62 | -2.89% | 5,925 |
Apr 4, 2025 | 42.22 | 42.96 | 42.00 | 42.01 | 41.83 | -2.91% | 5,563 |
Apr 3, 2025 | 43.86 | 43.98 | 43.24 | 43.26 | 43.08 | -4.63% | 4,128 |
Apr 2, 2025 | 44.80 | 45.36 | 44.80 | 45.36 | 45.17 | 1.18% | 4,763 |
Apr 1, 2025 | 44.43 | 44.97 | 44.36 | 44.83 | 44.64 | 0.28% | 4,922 |
Mar 31, 2025 | 44.37 | 44.71 | 44.34 | 44.71 | 44.52 | 0.58% | 2,756 |
Mar 28, 2025 | 44.70 | 44.70 | 44.27 | 44.45 | 44.26 | -1.27% | 6,464 |
Mar 27, 2025 | 45.06 | 45.30 | 44.96 | 45.02 | 44.83 | -0.27% | 4,298 |
Mar 26, 2025 | 45.09 | 45.14 | 44.98 | 45.14 | 44.95 | 0.04% | 1,551 |
Mar 25, 2025 | 45.31 | 45.36 | 45.01 | 45.12 | 44.93 | -0.68% | 1,785 |