Hoya Capital Housing ETF (HOMZ)
NYSEARCA: HOMZ · Real-Time Price · USD
47.77
-0.22 (-0.46%)
Sep 17, 2025, 4:00 PM EDT - Market closed
HOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 48.49 | 48.49 | 47.77 | 47.77 | 47.77 | -0.47% | 6,809 |
| Sep 16, 2025 | 48.25 | 48.42 | 47.85 | 47.99 | 47.99 | -0.71% | 3,616 |
| Sep 15, 2025 | 48.42 | 48.42 | 48.25 | 48.34 | 48.24 | -0.65% | 2,911 |
| Sep 12, 2025 | 49.18 | 49.18 | 48.60 | 48.65 | 48.56 | -1.39% | 2,418 |
| Sep 11, 2025 | 49.18 | 49.34 | 49.14 | 49.34 | 49.24 | 2.12% | 18,533 |
| Sep 10, 2025 | 48.61 | 48.61 | 48.17 | 48.31 | 48.22 | -0.51% | 2,670 |
| Sep 9, 2025 | 49.10 | 49.10 | 48.42 | 48.56 | 48.47 | -1.69% | 4,043 |
| Sep 8, 2025 | 49.39 | 49.40 | 49.08 | 49.40 | 49.31 | -0.10% | 2,704 |
| Sep 5, 2025 | 49.60 | 49.80 | 49.25 | 49.45 | 49.35 | 1.73% | 2,245 |
| Sep 4, 2025 | 48.01 | 48.61 | 48.01 | 48.61 | 48.52 | 2.34% | 4,073 |
| Sep 3, 2025 | 47.12 | 47.50 | 47.12 | 47.50 | 47.41 | 0.65% | 1,271 |
| Sep 2, 2025 | 47.50 | 47.50 | 47.09 | 47.19 | 47.10 | -1.35% | 2,995 |
| Aug 29, 2025 | 47.86 | 47.86 | 47.71 | 47.84 | 47.75 | 0.15% | 1,466 |
| Aug 28, 2025 | 47.49 | 47.76 | 47.49 | 47.76 | 47.67 | -0.37% | 1,214 |
| Aug 27, 2025 | 47.84 | 47.94 | 47.77 | 47.94 | 47.85 | 0.30% | 1,021 |
| Aug 26, 2025 | 47.87 | 47.95 | 47.79 | 47.79 | 47.70 | -0.27% | 2,071 |
| Aug 25, 2025 | 48.18 | 48.18 | 47.92 | 47.92 | 47.83 | -1.04% | 3,810 |
| Aug 22, 2025 | 47.46 | 48.54 | 47.46 | 48.42 | 48.33 | 4.07% | 3,521 |
| Aug 21, 2025 | 46.62 | 46.62 | 46.46 | 46.53 | 46.45 | -0.66% | 1,510 |
| Aug 20, 2025 | 47.35 | 47.35 | 46.84 | 46.84 | 46.76 | -1.30% | 1,196 |
| Aug 19, 2025 | 47.57 | 47.57 | 47.28 | 47.46 | 47.37 | 1.46% | 2,325 |
| Aug 18, 2025 | 46.87 | 46.88 | 46.78 | 46.78 | 46.69 | -0.64% | 1,884 |
| Aug 15, 2025 | 47.00 | 47.20 | 47.00 | 47.08 | 46.99 | -0.19% | 1,332 |
| Aug 14, 2025 | 47.06 | 47.16 | 46.75 | 47.16 | 47.08 | -1.21% | 1,048 |
| Aug 13, 2025 | 47.27 | 47.74 | 47.27 | 47.74 | 47.65 | 3.22% | 2,329 |
| Aug 12, 2025 | 45.73 | 46.26 | 45.73 | 46.25 | 46.17 | 2.34% | 1,052 |
| Aug 11, 2025 | 45.03 | 45.30 | 45.03 | 45.20 | 45.02 | -0.50% | 3,340 |
| Aug 8, 2025 | 45.50 | 45.50 | 45.43 | 45.43 | 45.25 | -0.07% | 870 |
| Aug 7, 2025 | 46.01 | 46.01 | 45.43 | 45.46 | 45.28 | 0.15% | 3,895 |
| Aug 6, 2025 | 45.61 | 45.61 | 45.39 | 45.39 | 45.22 | -0.20% | 1,989 |
| Aug 5, 2025 | 45.01 | 45.64 | 45.01 | 45.48 | 45.31 | 1.22% | 1,321 |
| Aug 4, 2025 | 44.78 | 44.93 | 44.78 | 44.93 | 44.76 | 1.69% | 1,019 |
| Aug 1, 2025 | 43.80 | 44.19 | 43.77 | 44.19 | 44.02 | 0.75% | 1,651 |
| Jul 31, 2025 | 44.35 | 44.35 | 43.86 | 43.86 | 43.69 | -1.29% | 4,298 |
| Jul 30, 2025 | 45.04 | 45.22 | 44.43 | 44.43 | 44.26 | -2.04% | 3,802 |
| Jul 29, 2025 | 45.36 | 45.36 | 45.34 | 45.35 | 45.18 | 0.37% | 833 |
| Jul 28, 2025 | 45.00 | 45.48 | 45.00 | 45.19 | 45.01 | -0.57% | 8,932 |
| Jul 25, 2025 | 45.13 | 45.45 | 45.13 | 45.45 | 45.27 | 0.41% | 1,017 |
| Jul 24, 2025 | 46.03 | 46.03 | 45.26 | 45.26 | 45.09 | -1.58% | 2,873 |
| Jul 23, 2025 | 45.86 | 45.99 | 45.86 | 45.98 | 45.81 | 0.38% | 1,055 |
| Jul 22, 2025 | 45.15 | 45.82 | 45.15 | 45.81 | 45.63 | 3.57% | 1,974 |
| Jul 21, 2025 | 44.33 | 44.42 | 44.19 | 44.23 | 44.06 | 0.41% | 3,758 |
| Jul 18, 2025 | 43.91 | 44.05 | 43.91 | 44.05 | 43.88 | -0.54% | 849 |
| Jul 17, 2025 | 43.96 | 44.30 | 43.96 | 44.29 | 44.12 | 0.68% | 1,074 |
| Jul 16, 2025 | 43.81 | 43.99 | 43.58 | 43.99 | 43.82 | 0.84% | 3,247 |
| Jul 15, 2025 | 44.64 | 44.64 | 43.62 | 43.63 | 43.46 | -2.84% | 997 |
| Jul 14, 2025 | 44.82 | 45.00 | 44.74 | 44.90 | 44.64 | -0.26% | 5,998 |
| Jul 11, 2025 | 44.98 | 45.02 | 44.98 | 45.02 | 44.76 | -0.79% | 811 |
| Jul 10, 2025 | 45.58 | 45.60 | 45.38 | 45.38 | 45.11 | 0.84% | 3,147 |
| Jul 9, 2025 | 44.57 | 45.00 | 44.57 | 45.00 | 44.74 | 1.53% | 5,520 |