Hoya Capital Housing ETF (HOMZ)
NYSEARCA: HOMZ · Real-Time Price · USD
44.43
+0.23 (0.51%)
At close: Apr 14, 2026, 4:00 PM EDT
44.43
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:10 PM EDT
HOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 44.42 | 44.45 | 44.42 | 44.45 | - | 0.57% | 1,026 |
| Apr 13, 2026 | 44.19 | 44.20 | 44.19 | 44.20 | 44.20 | 0.75% | 1,108 |
| Apr 10, 2026 | 43.82 | 43.87 | 43.80 | 43.87 | 43.87 | -0.28% | 1,364 |
| Apr 9, 2026 | 44.00 | 44.22 | 43.95 | 43.99 | 43.99 | 1.11% | 2,350 |
| Apr 8, 2026 | 43.80 | 43.80 | 43.51 | 43.51 | 43.51 | 3.45% | 1,132 |
| Apr 7, 2026 | 42.06 | 42.14 | 41.98 | 42.06 | 42.06 | -1.23% | 1,535 |
| Apr 6, 2026 | 42.26 | 42.58 | 42.19 | 42.58 | 42.58 | 0.65% | 2,377 |
| Apr 2, 2026 | 42.16 | 42.31 | 42.16 | 42.31 | 42.31 | 0.02% | 1,097 |
| Apr 1, 2026 | 42.35 | 42.38 | 42.06 | 42.30 | 42.30 | 0.24% | 1,530 |
| Mar 31, 2026 | 41.76 | 42.26 | 41.62 | 42.20 | 42.20 | 2.02% | 1,272 |
| Mar 30, 2026 | 41.82 | 41.86 | 41.36 | 41.36 | 41.36 | 0.17% | 1,234 |
| Mar 27, 2026 | 41.38 | 41.38 | 41.29 | 41.29 | 41.29 | -1.62% | 1,406 |
| Mar 26, 2026 | 41.97 | 42.00 | 41.97 | 41.97 | 41.97 | -0.96% | 1,113 |
| Mar 25, 2026 | 42.10 | 42.38 | 42.10 | 42.38 | 42.38 | 0.49% | 2,314 |
| Mar 24, 2026 | 42.04 | 42.45 | 41.99 | 42.17 | 42.17 | -0.28% | 1,089 |
| Mar 23, 2026 | 42.20 | 42.52 | 42.20 | 42.29 | 42.29 | 2.54% | 1,686 |
| Mar 20, 2026 | 41.56 | 41.70 | 41.16 | 41.24 | 41.24 | -2.64% | 2,657 |
| Mar 19, 2026 | 42.40 | 42.50 | 42.16 | 42.36 | 42.36 | -0.75% | 2,371 |
| Mar 18, 2026 | 43.22 | 43.33 | 42.68 | 42.68 | 42.68 | -2.25% | 1,744 |
| Mar 17, 2026 | 43.82 | 43.82 | 43.64 | 43.66 | 43.66 | 0.27% | 2,218 |
| Mar 16, 2026 | 43.68 | 43.73 | 43.54 | 43.54 | 43.44 | 0.72% | 2,203 |
| Mar 13, 2026 | 43.28 | 43.38 | 43.23 | 43.23 | 43.13 | 0.07% | 2,012 |
| Mar 12, 2026 | 43.53 | 43.62 | 43.20 | 43.20 | 43.10 | -1.80% | 2,059 |
| Mar 11, 2026 | 44.25 | 44.25 | 43.99 | 43.99 | 43.89 | -1.47% | 2,251 |
| Mar 10, 2026 | 44.81 | 45.18 | 44.65 | 44.65 | 44.55 | -0.59% | 3,246 |
| Mar 9, 2026 | 44.39 | 44.91 | 43.68 | 44.91 | 44.81 | -0.61% | 2,880 |
| Mar 6, 2026 | 45.00 | 45.19 | 44.82 | 45.19 | 45.08 | -1.64% | 2,161 |
| Mar 5, 2026 | 46.09 | 46.09 | 45.85 | 45.94 | 45.84 | -1.50% | 1,370 |
| Mar 4, 2026 | 46.54 | 46.76 | 46.54 | 46.64 | 46.54 | 0.04% | 1,410 |
| Mar 3, 2026 | 46.05 | 46.93 | 46.03 | 46.62 | 46.52 | -1.02% | 2,304 |
| Mar 2, 2026 | 46.86 | 47.14 | 46.86 | 47.10 | 46.99 | -0.90% | 1,354 |
| Feb 27, 2026 | 47.38 | 47.68 | 47.18 | 47.53 | 47.42 | -0.59% | 1,767 |
| Feb 26, 2026 | 47.34 | 47.83 | 47.34 | 47.81 | 47.70 | 1.19% | 4,331 |
| Feb 25, 2026 | 47.80 | 47.80 | 46.87 | 47.25 | 47.14 | -1.53% | 3,373 |
| Feb 24, 2026 | 47.98 | 47.99 | 47.89 | 47.99 | 47.88 | 0.43% | 2,144 |
| Feb 23, 2026 | 47.94 | 47.94 | 47.56 | 47.78 | 47.67 | -1.63% | 2,068 |
| Feb 20, 2026 | 48.45 | 48.79 | 48.45 | 48.57 | 48.46 | 0.26% | 2,120 |
| Feb 19, 2026 | 48.67 | 48.67 | 48.45 | 48.45 | 48.34 | -1.21% | 1,239 |
| Feb 18, 2026 | 49.10 | 49.47 | 48.95 | 49.04 | 48.93 | -0.21% | 5,931 |
| Feb 17, 2026 | 49.01 | 49.17 | 48.87 | 49.15 | 49.04 | -0.67% | 1,430 |
| Feb 13, 2026 | 49.73 | 49.73 | 49.48 | 49.48 | 49.27 | 1.36% | 1,138 |
| Feb 12, 2026 | 50.01 | 50.01 | 48.79 | 48.82 | 48.61 | -1.16% | 1,349 |
| Feb 11, 2026 | 49.56 | 49.56 | 49.39 | 49.39 | 49.18 | -0.66% | 1,831 |
| Feb 10, 2026 | 49.13 | 49.79 | 49.13 | 49.72 | 49.51 | 2.25% | 2,280 |
| Feb 9, 2026 | 48.78 | 48.78 | 48.63 | 48.63 | 48.42 | -0.46% | 1,778 |
| Feb 6, 2026 | 48.54 | 48.86 | 48.54 | 48.85 | 48.65 | 1.24% | 1,111 |
| Feb 5, 2026 | 48.25 | 48.26 | 48.25 | 48.26 | 48.05 | -0.63% | 1,184 |
| Feb 4, 2026 | 48.18 | 48.71 | 48.18 | 48.56 | 48.36 | 2.34% | 3,200 |
| Feb 3, 2026 | 46.92 | 48.16 | 46.92 | 47.45 | 47.25 | 1.19% | 3,428 |
| Feb 2, 2026 | 46.98 | 47.07 | 46.85 | 46.89 | 46.69 | 0.26% | 3,579 |