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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202542.4242.8542.4242.8542.850.83%573
Jun 3, 202542.0642.5742.0642.5042.500.97%2,587
Jun 2, 202542.2242.2241.7442.0942.09-0.83%3,470
May 30, 202542.4642.4742.4242.4442.44-0.01%958
May 29, 202542.3042.4641.9142.4542.450.71%2,175
May 28, 202542.3442.3442.1542.1542.15-1.22%787
May 27, 202541.9942.6741.9942.6742.671.93%1,177
May 23, 202541.7441.9441.6441.8641.86-0.31%3,286
May 22, 202541.7642.1241.7141.9941.99-0.69%3,506
May 21, 202543.0243.0842.2842.2842.28-3.20%1,370
May 20, 202544.0044.0043.6843.6843.68-0.83%1,460
May 19, 202543.8544.0643.8544.0544.05-0.63%5,308
May 16, 202543.9344.3343.9344.3344.331.29%936
May 15, 202543.2843.7643.2843.7643.761.28%1,847
May 14, 202543.6243.6243.2143.2143.21-1.62%3,042
May 13, 202543.9944.1243.9243.9243.92-0.44%2,793
May 12, 202544.0844.1443.8644.1144.022.61%3,776
May 9, 202542.9743.0742.9742.9942.90-0.29%1,843
May 8, 202543.4543.4543.1243.1243.030.64%1,441
May 7, 202543.0343.0342.7542.8442.750.02%2,064
May 6, 202542.8443.0842.8342.8342.74-1.33%1,766
May 5, 202543.3943.7143.3943.4143.32-0.97%1,749
May 2, 202543.8543.8843.8043.8443.752.13%1,028
May 1, 202542.9143.2342.9142.9242.83-0.02%1,759
Apr 30, 202542.0542.9342.0542.9342.840.62%1,117
Apr 29, 202542.3242.7842.2342.6642.580.57%1,824
Apr 28, 202542.3942.5042.2342.4242.330.47%1,142
Apr 25, 202542.1242.2242.1242.2242.13-0.46%1,076
Apr 24, 202541.9542.4241.9542.4242.331.00%1,036
Apr 23, 202542.8542.8542.0042.0041.910.20%1,269
Apr 22, 202541.3741.9141.3741.9141.833.18%1,251
Apr 21, 202540.4040.6240.4040.6240.54-2.09%1,278
Apr 17, 202541.6241.6241.4841.4941.401.47%1,491
Apr 16, 202541.3741.4240.5940.8940.80-1.29%1,358
Apr 15, 202541.8741.8741.4241.4241.33-0.56%880
Apr 14, 202541.6041.6541.1341.6541.481.69%1,421
Apr 11, 202539.9140.9639.9040.9640.790.64%1,645
Apr 10, 202541.2041.2040.1140.7040.53-3.19%1,612
Apr 9, 202539.2842.0439.2842.0441.876.49%1,492
Apr 8, 202541.6041.6039.4839.4839.32-3.21%1,990
Apr 7, 202540.8642.6840.5340.7940.62-2.89%5,925
Apr 4, 202542.2242.9642.0042.0141.83-2.91%5,563
Apr 3, 202543.8643.9843.2443.2643.08-4.63%4,128
Apr 2, 202544.8045.3644.8045.3645.171.18%4,763
Apr 1, 202544.4344.9744.3644.8344.640.28%4,922
Mar 31, 202544.3744.7144.3444.7144.520.58%2,756
Mar 28, 202544.7044.7044.2744.4544.26-1.27%6,464
Mar 27, 202545.0645.3044.9645.0244.83-0.27%4,298
Mar 26, 202545.0945.1444.9845.1444.950.04%1,551
Mar 25, 202545.3145.3645.0145.1244.93-0.68%1,785