Hoya Capital Housing ETF (HOMZ)
NYSEARCA: HOMZ · Real-Time Price · USD
41.91
-0.52 (-1.23%)
Sep 18, 2026, 4:00 PM EDT - Market closed
HOMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 42.13 | 42.13 | 41.91 | 41.91 | 41.91 | -1.23% | 7,293 |
| Sep 17, 2026 | 42.99 | 42.99 | 42.42 | 42.43 | 42.43 | 0.07% | 2,219 |
| Sep 16, 2026 | 42.88 | 43.01 | 42.40 | 42.40 | 42.40 | -1.15% | 5,114 |
| Sep 15, 2026 | 43.03 | 43.03 | 42.89 | 42.89 | 42.89 | -0.82% | 14,546 |
| Sep 14, 2026 | 43.16 | 43.35 | 42.97 | 43.35 | 43.25 | 0.44% | 1,091 |
| Sep 11, 2026 | 43.18 | 43.23 | 43.16 | 43.16 | 43.06 | 0.86% | 1,077 |
| Sep 10, 2026 | 43.18 | 43.18 | 42.69 | 42.79 | 42.69 | -1.74% | 642 |
| Sep 9, 2026 | 43.63 | 43.67 | 43.49 | 43.55 | 43.45 | -1.02% | 1,293 |
| Sep 8, 2026 | 43.99 | 44.02 | 43.99 | 44.00 | 43.90 | -1.74% | 1,091 |
| Sep 4, 2026 | 44.71 | 44.84 | 44.71 | 44.78 | 44.67 | 0.26% | 1,140 |
| Sep 3, 2026 | 44.66 | 44.75 | 44.66 | 44.66 | 44.56 | 0.62% | 1,506 |
| Sep 2, 2026 | 44.34 | 44.56 | 44.11 | 44.38 | 44.28 | 0.46% | 1,538 |
| Sep 1, 2026 | 44.70 | 44.71 | 44.15 | 44.18 | 44.08 | -1.59% | 1,094 |
| Aug 31, 2026 | 45.09 | 45.09 | 44.85 | 44.90 | 44.79 | -1.28% | 4,216 |
| Aug 28, 2026 | 45.46 | 45.55 | 45.45 | 45.48 | 45.37 | 0.22% | 1,261 |
| Aug 27, 2026 | 45.47 | 45.47 | 45.38 | 45.38 | 45.27 | -1.22% | 1,137 |
| Aug 26, 2026 | 46.11 | 46.11 | 45.94 | 45.94 | 45.84 | -0.60% | 1,060 |
| Aug 25, 2026 | 46.15 | 46.22 | 46.01 | 46.22 | 46.11 | 0.08% | 1,155 |
| Aug 24, 2026 | 46.20 | 46.24 | 46.18 | 46.18 | 46.08 | 0.41% | 1,414 |
| Aug 21, 2026 | 46.13 | 46.13 | 45.99 | 45.99 | 45.89 | 0.12% | 1,348 |
| Aug 20, 2026 | 45.97 | 45.97 | 45.93 | 45.93 | 45.83 | -1.32% | 983 |
| Aug 19, 2026 | 46.60 | 46.63 | 46.55 | 46.55 | 46.44 | 1.67% | 4,091 |
| Aug 18, 2026 | 46.08 | 46.08 | 45.78 | 45.78 | 45.68 | -0.97% | 1,079 |
| Aug 17, 2026 | 46.56 | 46.63 | 46.25 | 46.33 | 46.12 | -1.12% | 1,015 |
| Aug 14, 2026 | 46.92 | 46.95 | 46.85 | 46.85 | 46.65 | -0.34% | 3,355 |
| Aug 13, 2026 | 46.81 | 47.01 | 46.81 | 47.01 | 46.81 | 1.40% | 14,234 |
| Aug 12, 2026 | 46.19 | 46.41 | 46.19 | 46.36 | 46.16 | -0.93% | 1,065 |
| Aug 11, 2026 | 46.67 | 46.90 | 46.67 | 46.80 | 46.59 | 0.67% | 1,429 |
| Aug 10, 2026 | 46.53 | 46.53 | 46.44 | 46.49 | 46.29 | -1.95% | 6,603 |
| Aug 7, 2026 | 47.43 | 47.43 | 47.41 | 47.41 | 47.21 | 1.61% | 852 |
| Aug 6, 2026 | 46.90 | 46.90 | 46.51 | 46.66 | 46.46 | -1.81% | 1,142 |
| Aug 5, 2026 | 47.20 | 47.53 | 47.20 | 47.52 | 47.32 | 0.78% | 1,026 |
| Aug 4, 2026 | 46.49 | 47.17 | 46.49 | 47.15 | 46.95 | 2.02% | 5,295 |
| Aug 3, 2026 | 45.43 | 46.30 | 45.43 | 46.22 | 46.02 | 1.80% | 1,488 |
| Jul 31, 2026 | 45.19 | 45.49 | 45.19 | 45.41 | 45.21 | -0.52% | 2,829 |
| Jul 30, 2026 | 45.60 | 45.64 | 45.54 | 45.64 | 45.45 | -1.63% | 1,015 |
| Jul 29, 2026 | 46.76 | 46.76 | 46.39 | 46.40 | 46.20 | -1.72% | 1,516 |
| Jul 28, 2026 | 46.95 | 47.41 | 46.95 | 47.21 | 47.00 | 1.68% | 1,237 |
| Jul 27, 2026 | 46.56 | 46.62 | 46.43 | 46.43 | 46.23 | 0.69% | 3,743 |
| Jul 24, 2026 | 46.09 | 46.17 | 46.09 | 46.11 | 45.91 | 1.84% | 1,280 |
| Jul 23, 2026 | 45.07 | 45.28 | 45.07 | 45.28 | 45.08 | -0.77% | 3,080 |
| Jul 22, 2026 | 45.52 | 45.81 | 45.52 | 45.63 | 45.43 | 0.26% | 3,277 |
| Jul 21, 2026 | 45.34 | 45.61 | 45.34 | 45.51 | 45.31 | -0.59% | 3,958 |
| Jul 20, 2026 | 46.58 | 46.58 | 45.82 | 45.88 | 45.58 | -1.57% | 15,484 |
| Jul 17, 2026 | 47.36 | 47.36 | 46.61 | 46.61 | 46.30 | -1.77% | 1,859 |
| Jul 16, 2026 | 46.38 | 47.45 | 46.38 | 47.45 | 47.14 | 2.26% | 1,534 |
| Jul 15, 2026 | 46.54 | 46.61 | 46.40 | 46.40 | 46.10 | 0.32% | 1,079 |
| Jul 14, 2026 | 46.15 | 46.32 | 46.09 | 46.25 | 45.95 | 0.57% | 1,019 |
| Jul 13, 2026 | 46.32 | 46.32 | 45.98 | 45.99 | 45.69 | -0.86% | 1,695 |
| Jul 10, 2026 | 46.49 | 46.49 | 46.38 | 46.38 | 46.08 | 0.61% | 1,057 |