Hoya Capital Housing ETF (HOMZ)

HOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.24	47.70	47.22	47.70	47.70	1.45%	7,134
Jun 25, 2026	47.01	47.54	46.84	47.02	47.02	0.71%	19,491
Jun 24, 2026	46.18	46.95	46.18	46.69	46.69	3.96%	20,966
Jun 23, 2026	44.68	45.11	44.60	44.91	44.91	0.33%	4,249
Jun 22, 2026	45.15	45.15	44.71	44.76	44.76	-1.01%	1,023
Jun 18, 2026	45.32	45.51	45.06	45.22	45.22	1.91%	5,159
Jun 17, 2026	45.67	45.67	44.28	44.37	44.37	-2.15%	1,450
Jun 16, 2026	45.58	45.58	45.33	45.35	45.35	0.61%	11,525
Jun 15, 2026	45.80	46.07	45.17	45.17	45.07	-0.25%	1,129
Jun 12, 2026	45.40	45.46	45.28	45.28	45.19	0.24%	5,875
Jun 11, 2026	44.63	45.18	44.63	45.18	45.08	1.81%	1,039
Jun 10, 2026	44.89	44.89	44.37	44.37	44.28	-0.89%	1,069
Jun 9, 2026	43.80	44.77	43.80	44.77	44.67	2.81%	2,251
Jun 8, 2026	44.04	44.04	43.54	43.55	43.45	-0.70%	862
Jun 5, 2026	43.68	44.07	43.68	43.85	43.76	-0.18%	4,472
Jun 4, 2026	43.83	44.11	43.83	43.93	43.83	1.15%	1,056
Jun 3, 2026	43.51	43.51	43.43	43.43	43.34	-0.61%	2,499
Jun 2, 2026	43.79	43.79	43.69	43.70	43.60	0.22%	5,456
Jun 1, 2026	44.00	44.00	43.47	43.60	43.51	-0.48%	5,932
May 29, 2026	44.08	44.22	43.81	43.81	43.72	-0.99%	7,596
May 28, 2026	44.25	44.26	44.20	44.25	44.15	-0.06%	831
May 27, 2026	43.89	44.66	43.89	44.28	44.18	0.94%	5,201
May 26, 2026	43.85	43.86	43.77	43.86	43.77	0.65%	1,037
May 22, 2026	43.45	43.60	43.45	43.58	43.49	0.32%	1,092
May 21, 2026	43.48	43.49	43.44	43.44	43.35	0.57%	1,298
May 20, 2026	42.95	43.20	42.95	43.20	43.10	2.80%	1,338
May 19, 2026	41.68	42.06	41.68	42.02	41.93	-0.67%	1,348
May 18, 2026	42.62	42.66	42.40	42.40	42.21	1.07%	4,495
May 15, 2026	42.66	42.66	41.95	41.95	41.76	-2.31%	1,404
May 14, 2026	43.15	43.27	42.94	42.94	42.75	0.06%	4,238
May 13, 2026	43.21	43.23	42.73	42.92	42.72	-1.21%	5,300
May 12, 2026	43.59	43.60	43.41	43.44	43.25	-0.83%	1,009
May 11, 2026	43.99	43.99	43.80	43.80	43.61	-0.77%	1,680
May 8, 2026	44.08	44.23	44.08	44.14	43.95	-0.32%	1,022
May 7, 2026	44.34	44.55	44.29	44.29	44.09	-1.31%	1,487
May 6, 2026	44.53	44.97	44.53	44.87	44.67	1.99%	1,153
May 5, 2026	43.72	44.00	43.72	44.00	43.80	0.82%	1,340
May 4, 2026	44.26	44.45	43.64	43.64	43.44	-2.46%	1,046
May 1, 2026	45.05	45.05	44.74	44.74	44.54	-0.54%	1,004
Apr 30, 2026	44.90	45.05	44.85	44.98	44.78	0.89%	2,566
Apr 29, 2026	44.66	44.66	44.58	44.58	44.38	-1.85%	851
Apr 28, 2026	45.34	45.42	45.34	45.42	45.22	0.37%	894
Apr 27, 2026	45.33	45.33	45.25	45.26	45.06	0.05%	1,159
Apr 24, 2026	45.23	45.24	45.23	45.23	45.03	-0.31%	779
Apr 23, 2026	45.37	45.38	45.37	45.37	45.17	0.83%	1,167
Apr 22, 2026	45.65	45.65	44.93	45.00	44.80	-0.75%	1,009
Apr 21, 2026	45.55	45.55	45.34	45.34	45.14	-0.98%	907
Apr 20, 2026	45.70	45.89	45.65	45.89	45.58	1.03%	5,035
Apr 17, 2026	44.37	45.55	44.37	45.42	45.12	3.51%	2,106
Apr 16, 2026	43.88	43.88	43.88	43.88	43.59	-0.32%	515

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.