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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 46.14 | 46.14 | 45.97 | 46.07 | 46.07 | -0.21% | 1,726 |
| Oct 27, 2025 | 46.25 | 46.25 | 45.97 | 46.16 | 46.16 | 0.08% | 2,889 |
| Oct 24, 2025 | 46.49 | 46.51 | 46.12 | 46.12 | 46.12 | 0.18% | 1,303 |
| Oct 23, 2025 | 45.78 | 46.05 | 45.78 | 46.04 | 46.04 | 0.16% | 1,064 |
| Oct 22, 2025 | 45.98 | 46.19 | 45.93 | 45.96 | 45.96 | -0.59% | 1,047 |
| Oct 21, 2025 | 46.13 | 46.37 | 46.13 | 46.23 | 46.23 | 0.68% | 1,266 |
| Oct 20, 2025 | 45.92 | 46.00 | 45.84 | 45.92 | 45.83 | 0.76% | 954 |
| Oct 17, 2025 | 45.28 | 45.58 | 45.28 | 45.58 | 45.49 | 0.41% | 716 |
| Oct 16, 2025 | 45.69 | 45.69 | 45.39 | 45.39 | 45.30 | -0.55% | 980 |
| Oct 15, 2025 | 46.07 | 46.07 | 45.64 | 45.64 | 45.55 | -0.08% | 1,610 |
| Oct 14, 2025 | 44.33 | 45.68 | 44.33 | 45.67 | 45.59 | 2.29% | 1,197 |
| Oct 13, 2025 | 44.60 | 44.65 | 44.57 | 44.65 | 44.57 | 0.51% | 2,149 |
| Oct 10, 2025 | 45.21 | 45.21 | 44.43 | 44.43 | 44.34 | -1.40% | 1,291 |
| Oct 9, 2025 | 45.05 | 45.06 | 45.05 | 45.06 | 44.97 | -1.65% | 889 |
| Oct 8, 2025 | 45.44 | 45.81 | 45.44 | 45.81 | 45.72 | 0.13% | 2,418 |
| Oct 7, 2025 | 45.95 | 46.03 | 45.71 | 45.75 | 45.66 | -1.60% | 2,607 |
| Oct 6, 2025 | 46.84 | 46.84 | 46.50 | 46.50 | 46.40 | -1.81% | 2,689 |
| Oct 3, 2025 | 47.60 | 47.61 | 47.35 | 47.35 | 47.26 | 0.59% | 1,013 |
| Oct 2, 2025 | 46.85 | 47.08 | 46.85 | 47.08 | 46.99 | -0.18% | 1,129 |
| Oct 1, 2025 | 47.13 | 47.25 | 47.00 | 47.16 | 47.07 | 0.25% | 1,544 |
| Sep 30, 2025 | 46.95 | 47.05 | 46.95 | 47.05 | 46.95 | -0.21% | 970 |
| Sep 29, 2025 | 46.84 | 47.18 | 46.84 | 47.14 | 47.05 | 0.04% | 1,932 |
| Sep 26, 2025 | 46.90 | 47.15 | 46.90 | 47.12 | 47.03 | 1.09% | 1,648 |
| Sep 25, 2025 | 46.68 | 46.86 | 46.61 | 46.61 | 46.52 | -0.91% | 1,652 |
| Sep 24, 2025 | 47.17 | 47.31 | 47.04 | 47.04 | 46.95 | -0.36% | 2,097 |
| Sep 23, 2025 | 47.33 | 47.40 | 47.08 | 47.21 | 47.12 | 0.04% | 3,880 |
| Sep 22, 2025 | 47.54 | 47.54 | 47.12 | 47.19 | 47.09 | -0.65% | 1,219 |
| Sep 19, 2025 | 47.84 | 47.84 | 47.50 | 47.50 | 47.40 | -1.20% | 1,042 |
| Sep 18, 2025 | 47.96 | 48.07 | 47.87 | 48.07 | 47.98 | 0.64% | 15,825 |
| Sep 17, 2025 | 48.49 | 48.49 | 47.77 | 47.77 | 47.67 | -0.47% | 6,809 |
| Sep 16, 2025 | 48.25 | 48.42 | 47.85 | 47.99 | 47.90 | -0.71% | 3,616 |
| Sep 15, 2025 | 48.42 | 48.42 | 48.25 | 48.34 | 48.15 | -0.65% | 2,911 |
| Sep 12, 2025 | 49.18 | 49.18 | 48.60 | 48.65 | 48.47 | -1.39% | 2,418 |
| Sep 11, 2025 | 49.18 | 49.34 | 49.14 | 49.34 | 49.15 | 2.12% | 18,533 |
| Sep 10, 2025 | 48.61 | 48.61 | 48.17 | 48.31 | 48.13 | -0.51% | 2,670 |
| Sep 9, 2025 | 49.10 | 49.10 | 48.42 | 48.56 | 48.38 | -1.69% | 4,043 |
| Sep 8, 2025 | 49.39 | 49.40 | 49.08 | 49.40 | 49.21 | -0.10% | 2,704 |
| Sep 5, 2025 | 49.60 | 49.80 | 49.25 | 49.45 | 49.26 | 1.73% | 2,245 |
| Sep 4, 2025 | 48.01 | 48.61 | 48.01 | 48.61 | 48.42 | 2.34% | 4,073 |
| Sep 3, 2025 | 47.12 | 47.50 | 47.12 | 47.50 | 47.31 | 0.65% | 1,271 |
| Sep 2, 2025 | 47.50 | 47.50 | 47.09 | 47.19 | 47.01 | -1.35% | 2,995 |
| Aug 29, 2025 | 47.86 | 47.86 | 47.71 | 47.84 | 47.65 | 0.15% | 1,466 |
| Aug 28, 2025 | 47.49 | 47.76 | 47.49 | 47.76 | 47.58 | -0.37% | 1,214 |
| Aug 27, 2025 | 47.84 | 47.94 | 47.77 | 47.94 | 47.76 | 0.30% | 1,021 |
| Aug 26, 2025 | 47.87 | 47.95 | 47.79 | 47.79 | 47.61 | -0.27% | 2,071 |
| Aug 25, 2025 | 48.18 | 48.18 | 47.92 | 47.92 | 47.74 | -1.04% | 3,810 |
| Aug 22, 2025 | 47.46 | 48.54 | 47.46 | 48.42 | 48.24 | 4.07% | 3,521 |
| Aug 21, 2025 | 46.62 | 46.62 | 46.46 | 46.53 | 46.36 | -0.66% | 1,510 |
| Aug 20, 2025 | 47.35 | 47.35 | 46.84 | 46.84 | 46.67 | -1.30% | 1,196 |
| Aug 19, 2025 | 47.57 | 47.57 | 47.28 | 47.46 | 47.28 | 1.46% | 2,325 |