Hoya Capital Housing ETF (HOMZ)
NYSEARCA: HOMZ · Real-Time Price · USD
45.80
+0.05 (0.10%)
Oct 8, 2025, 4:00 PM EDT - Market closed

HOMZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202545.4445.8045.4445.80-0.10%2,231
Oct 7, 202545.9546.0345.7145.7545.75-1.60%2,607
Oct 6, 202546.8446.8446.5046.5046.50-1.81%2,689
Oct 3, 202547.6047.6147.3547.3547.350.59%1,013
Oct 2, 202546.8547.0846.8547.0847.08-0.18%1,129
Oct 1, 202547.1347.2547.0047.1647.160.25%1,544
Sep 30, 202546.9547.0546.9547.0547.05-0.21%970
Sep 29, 202546.8447.1846.8447.1447.140.04%1,932
Sep 26, 202546.9047.1546.9047.1247.121.09%1,648
Sep 25, 202546.6846.8646.6146.6146.61-0.91%1,652
Sep 24, 202547.1747.3147.0447.0447.04-0.36%2,097
Sep 23, 202547.3347.4047.0847.2147.210.04%3,880
Sep 22, 202547.5447.5447.1247.1947.19-0.65%1,219
Sep 19, 202547.8447.8447.5047.5047.50-1.20%1,042
Sep 18, 202547.9648.0747.8748.0748.070.64%15,825
Sep 17, 202548.4948.4947.7747.7747.77-0.47%6,809
Sep 16, 202548.2548.4247.8547.9947.99-0.71%3,616
Sep 15, 202548.4248.4248.2548.3448.24-0.65%2,911
Sep 12, 202549.1849.1848.6048.6548.56-1.39%2,418
Sep 11, 202549.1849.3449.1449.3449.242.12%18,533
Sep 10, 202548.6148.6148.1748.3148.22-0.51%2,670
Sep 9, 202549.1049.1048.4248.5648.47-1.69%4,043
Sep 8, 202549.3949.4049.0849.4049.31-0.10%2,704
Sep 5, 202549.6049.8049.2549.4549.351.73%2,245
Sep 4, 202548.0148.6148.0148.6148.522.34%4,073
Sep 3, 202547.1247.5047.1247.5047.410.65%1,271
Sep 2, 202547.5047.5047.0947.1947.10-1.35%2,995
Aug 29, 202547.8647.8647.7147.8447.750.15%1,466
Aug 28, 202547.4947.7647.4947.7647.67-0.37%1,214
Aug 27, 202547.8447.9447.7747.9447.850.30%1,021
Aug 26, 202547.8747.9547.7947.7947.70-0.27%2,071
Aug 25, 202548.1848.1847.9247.9247.83-1.04%3,810
Aug 22, 202547.4648.5447.4648.4248.334.07%3,521
Aug 21, 202546.6246.6246.4646.5346.45-0.66%1,510
Aug 20, 202547.3547.3546.8446.8446.76-1.30%1,196
Aug 19, 202547.5747.5747.2847.4647.371.46%2,325
Aug 18, 202546.8746.8846.7846.7846.69-0.64%1,884
Aug 15, 202547.0047.2047.0047.0846.99-0.19%1,332
Aug 14, 202547.0647.1646.7547.1647.08-1.21%1,048
Aug 13, 202547.2747.7447.2747.7447.653.22%2,329
Aug 12, 202545.7346.2645.7346.2546.172.34%1,052
Aug 11, 202545.0345.3045.0345.2045.02-0.50%3,340
Aug 8, 202545.5045.5045.4345.4345.25-0.07%870
Aug 7, 202546.0146.0145.4345.4645.280.15%3,895
Aug 6, 202545.6145.6145.3945.3945.22-0.20%1,989
Aug 5, 202545.0145.6445.0145.4845.311.22%1,321
Aug 4, 202544.7844.9344.7844.9344.761.69%1,019
Aug 1, 202543.8044.1943.7744.1944.020.75%1,651
Jul 31, 202544.3544.3543.8643.8643.69-1.29%4,298
Jul 30, 202545.0445.2244.4344.4344.26-2.04%3,802