Hoya Capital Housing ETF (HOMZ)
NYSEARCA: HOMZ · Real-Time Price · USD
45.99
+0.06 (0.13%)
Aug 21, 2026, 4:00 PM EDT - Market closed
HOMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 46.13 | 46.13 | 45.99 | 45.99 | 45.99 | 0.12% | 1,348 |
| Aug 20, 2026 | 45.97 | 45.97 | 45.93 | 45.93 | 45.93 | -1.32% | 982 |
| Aug 19, 2026 | 46.60 | 46.63 | 46.55 | 46.55 | 46.55 | 1.67% | 4,091 |
| Aug 18, 2026 | 46.08 | 46.08 | 45.78 | 45.78 | 45.78 | -0.97% | 1,079 |
| Aug 17, 2026 | 46.56 | 46.63 | 46.25 | 46.33 | 46.23 | -1.12% | 1,015 |
| Aug 14, 2026 | 46.92 | 46.95 | 46.85 | 46.85 | 46.75 | -0.34% | 3,355 |
| Aug 13, 2026 | 46.81 | 47.01 | 46.81 | 47.01 | 46.91 | 1.40% | 14,234 |
| Aug 12, 2026 | 46.19 | 46.41 | 46.19 | 46.36 | 46.27 | -0.93% | 1,065 |
| Aug 11, 2026 | 46.67 | 46.90 | 46.67 | 46.80 | 46.70 | 0.67% | 1,429 |
| Aug 10, 2026 | 46.53 | 46.53 | 46.44 | 46.49 | 46.39 | -1.95% | 6,603 |
| Aug 7, 2026 | 47.43 | 47.43 | 47.41 | 47.41 | 47.31 | 1.61% | 852 |
| Aug 6, 2026 | 46.90 | 46.90 | 46.51 | 46.66 | 46.56 | -1.81% | 1,142 |
| Aug 5, 2026 | 47.20 | 47.53 | 47.20 | 47.52 | 47.42 | 0.78% | 1,026 |
| Aug 4, 2026 | 46.49 | 47.17 | 46.49 | 47.15 | 47.05 | 2.02% | 5,295 |
| Aug 3, 2026 | 45.43 | 46.30 | 45.43 | 46.22 | 46.12 | 1.80% | 1,488 |
| Jul 31, 2026 | 45.19 | 45.49 | 45.19 | 45.41 | 45.31 | -0.52% | 2,829 |
| Jul 30, 2026 | 45.60 | 45.64 | 45.54 | 45.64 | 45.55 | -1.63% | 1,015 |
| Jul 29, 2026 | 46.76 | 46.76 | 46.39 | 46.40 | 46.30 | -1.72% | 1,516 |
| Jul 28, 2026 | 46.95 | 47.41 | 46.95 | 47.21 | 47.11 | 1.68% | 1,237 |
| Jul 27, 2026 | 46.56 | 46.62 | 46.43 | 46.43 | 46.33 | 0.69% | 3,743 |
| Jul 24, 2026 | 46.09 | 46.17 | 46.09 | 46.11 | 46.01 | 1.84% | 1,280 |
| Jul 23, 2026 | 45.07 | 45.28 | 45.07 | 45.28 | 45.18 | -0.77% | 3,080 |
| Jul 22, 2026 | 45.52 | 45.81 | 45.52 | 45.63 | 45.53 | 0.26% | 3,277 |
| Jul 21, 2026 | 45.34 | 45.61 | 45.34 | 45.51 | 45.41 | -0.59% | 3,958 |
| Jul 20, 2026 | 46.58 | 46.58 | 45.82 | 45.88 | 45.68 | -1.57% | 15,484 |
| Jul 17, 2026 | 47.36 | 47.36 | 46.61 | 46.61 | 46.41 | -1.77% | 1,859 |
| Jul 16, 2026 | 46.38 | 47.45 | 46.38 | 47.45 | 47.25 | 2.26% | 1,534 |
| Jul 15, 2026 | 46.54 | 46.61 | 46.40 | 46.40 | 46.20 | 0.32% | 1,079 |
| Jul 14, 2026 | 46.15 | 46.32 | 46.09 | 46.25 | 46.05 | 0.57% | 1,019 |
| Jul 13, 2026 | 46.32 | 46.32 | 45.98 | 45.99 | 45.79 | -0.86% | 1,695 |
| Jul 10, 2026 | 46.49 | 46.49 | 46.38 | 46.38 | 46.19 | 0.61% | 1,057 |
| Jul 9, 2026 | 45.90 | 46.17 | 45.64 | 46.10 | 45.91 | 0.67% | 5,486 |
| Jul 8, 2026 | 46.06 | 46.06 | 45.75 | 45.79 | 45.60 | -2.69% | 1,903 |
| Jul 7, 2026 | 47.13 | 47.13 | 47.06 | 47.06 | 46.86 | -0.63% | 1,673 |
| Jul 6, 2026 | 47.41 | 47.43 | 47.12 | 47.36 | 47.16 | -0.97% | 4,570 |
| Jul 2, 2026 | 47.50 | 47.82 | 47.50 | 47.82 | 47.62 | 0.32% | 1,678 |
| Jul 1, 2026 | 47.59 | 48.02 | 47.59 | 47.67 | 47.46 | -0.24% | 6,773 |
| Jun 30, 2026 | 47.72 | 47.90 | 47.72 | 47.78 | 47.58 | -0.21% | 2,863 |
| Jun 29, 2026 | 47.75 | 47.88 | 47.30 | 47.88 | 47.68 | 0.38% | 8,766 |
| Jun 26, 2026 | 47.24 | 47.70 | 47.22 | 47.70 | 47.50 | 1.45% | 7,134 |
| Jun 25, 2026 | 47.01 | 47.54 | 46.84 | 47.02 | 46.82 | 0.71% | 19,494 |
| Jun 24, 2026 | 46.18 | 46.95 | 46.18 | 46.69 | 46.49 | 3.96% | 20,966 |
| Jun 23, 2026 | 44.68 | 45.11 | 44.60 | 44.91 | 44.72 | 0.33% | 4,249 |
| Jun 22, 2026 | 45.15 | 45.15 | 44.71 | 44.76 | 44.57 | -1.01% | 1,023 |
| Jun 18, 2026 | 45.32 | 45.51 | 45.06 | 45.22 | 45.03 | 1.91% | 5,164 |
| Jun 17, 2026 | 45.67 | 45.67 | 44.28 | 44.37 | 44.18 | -2.15% | 1,450 |
| Jun 16, 2026 | 45.58 | 45.58 | 45.33 | 45.35 | 45.16 | 0.61% | 11,525 |
| Jun 15, 2026 | 45.80 | 46.07 | 45.17 | 45.17 | 44.88 | -0.25% | 1,129 |
| Jun 12, 2026 | 45.40 | 45.46 | 45.28 | 45.28 | 44.99 | 0.24% | 5,875 |
| Jun 11, 2026 | 44.63 | 45.18 | 44.63 | 45.18 | 44.89 | 1.81% | 1,039 |