U.S. markets close in 5 hours 15 minutes

The Hoya Capital Housing ETF (HOMZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
40.02-0.01 (-0.04%)
As of 10:29AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 202139.9040.0139.9040.0140.011,316
Jun 21, 202139.4640.0639.4640.0340.0311,900
Jun 18, 202139.3739.6639.2939.3039.308,700
Jun 17, 202139.9340.1339.3939.7839.7811,900
Jun 16, 202140.4440.4439.9240.0040.006,700
Jun 15, 202140.4540.5040.1740.3540.3511,100
Jun 15, 20210.032 Dividend
Jun 14, 202140.8940.8940.3840.4840.4522,800
Jun 11, 202140.6740.7740.6140.7740.744,600
Jun 10, 202141.1641.1640.4940.5840.5514,300
Jun 09, 202141.3241.3240.8940.9140.8810,800
Jun 08, 202141.1541.2840.9741.2241.1910,000
Jun 07, 202140.8540.9240.7940.9240.895,300
Jun 04, 202140.7240.9640.5040.7740.7412,200
Jun 03, 202140.9640.9640.5040.6340.6022,500
Jun 02, 202140.8041.0840.7241.0641.0315,300
Jun 01, 202140.9240.9240.7040.8940.869,900
May 28, 202140.7640.7640.4040.6040.5611,200
May 27, 202140.6940.6940.5140.5340.5035,200
May 26, 202140.1940.4640.1340.4140.387,000
May 25, 202140.0840.2139.9739.9739.9432,400
May 24, 202139.7339.9639.7039.8939.8612,400
May 21, 202140.0540.0939.6039.6439.6117,100
May 20, 202139.5939.8239.3839.6939.669,500
May 19, 202139.4539.4538.8139.4239.3947,100
May 18, 202140.3140.3139.8239.8239.7910,200
May 18, 20210.045 Dividend
May 17, 202140.4540.4540.0040.3240.2423,400
May 14, 202140.3240.4340.0040.4340.3511,900
May 13, 202138.9940.1138.9939.9139.8318,200
May 12, 202140.2140.3338.9138.9638.8919,500
May 11, 202140.9140.9140.1640.4740.3912,900
May 10, 202141.4641.8541.2541.2541.1716,400
May 07, 202140.6741.2440.4241.2441.166,900
May 06, 202140.4040.6040.1240.6040.5222,200
May 05, 202140.7940.7940.1340.3340.2513,500
May 04, 202140.4540.5140.1740.5140.4312,700
May 03, 202140.6340.7940.4240.5040.4212,000
Apr 30, 202140.5541.8040.1340.2440.1717,300
Apr 29, 202140.6040.8340.3040.5540.4811,600
Apr 28, 202140.6340.6340.2240.2440.1612,400
Apr 27, 202140.3140.5840.1540.3840.3010,000
Apr 26, 202140.1040.2340.0540.0639.9822,800
Apr 23, 202139.5039.9739.4139.8839.806,800
Apr 22, 202139.8639.8639.1839.3739.2915,000
Apr 21, 202139.3739.6739.3739.6739.599,500
Apr 20, 202139.4539.4938.9139.1339.067,700
Apr 19, 202139.8839.8839.3739.4839.4124,800
Apr 16, 202139.4539.8539.4539.7439.6616,400
Apr 15, 202139.1339.2839.0139.2839.219,200
Apr 14, 202139.3439.3438.8638.8738.7914,100
Apr 13, 202139.3939.4838.8038.9938.9214,100
Apr 13, 20210.076 Dividend
Apr 12, 202139.2239.3338.9839.1939.0415,300
Apr 09, 202138.8539.3338.7739.0938.9416,800
Apr 08, 202138.6638.7238.5238.7238.578,500
Apr 07, 202138.9938.9938.5638.6538.5110,900
Apr 06, 202138.9540.0038.6838.8538.7017,100
Apr 05, 202139.9439.9938.4138.8038.6558,100
Apr 01, 202138.1738.6238.1538.6238.4713,700
Mar 31, 202138.2138.4337.9537.9537.807,300
Mar 30, 202137.6738.2237.5838.0737.9212,900
Mar 29, 202138.2338.4037.5837.5837.448,000
Mar 26, 202137.5038.2337.5038.2338.088,800
Mar 25, 202136.6037.3936.0937.2937.156,100
Mar 24, 202136.7537.2636.5136.5136.375,400
Mar 23, 202137.2737.2736.6836.6936.5514,500
Mar 22, 202137.3037.3737.0137.2837.143,900
Mar 19, 202137.3637.5137.0437.2437.103,600
Mar 18, 202137.8937.9937.2237.3137.1712,000
Mar 17, 202137.3337.8637.1037.8637.725,100
Mar 16, 202138.0038.0037.5337.5337.396,000
Mar 16, 20210.034 Dividend
Mar 15, 202137.9337.9337.3437.9337.7518,900
Mar 12, 202137.0437.4037.0237.4037.228,000
Mar 11, 202137.0937.1937.0537.0536.875,400
Mar 10, 202136.5737.0136.5636.8436.6610,700
Mar 09, 202136.5536.5536.2236.2236.0511,400
Mar 08, 202135.6636.3435.6636.1335.966,200
Mar 05, 202134.7835.4734.0335.3935.2241,100
Mar 04, 202135.1435.3233.9334.5834.4112,200
Mar 03, 202135.7735.8035.2935.3435.179,600
Mar 02, 202135.9335.9935.5935.8335.665,400
Mar 01, 202135.7536.0035.7535.7835.619,800
Feb 26, 202135.1835.3734.8735.1635.005,600
Feb 25, 202136.5936.5935.0135.1234.9510,300
Feb 24, 202135.8136.1935.5936.1936.026,300
Feb 23, 202135.8935.8935.2035.7835.616,200
Feb 22, 202135.8135.9935.8135.8435.674,600
Feb 19, 202135.3535.9035.3535.8135.646,300
Feb 18, 202135.5935.5935.2535.3335.164,700
Feb 17, 202135.7935.7935.1635.5135.3415,700
Feb 16, 202136.4436.4435.6235.6735.5021,100
Feb 12, 202135.6836.0935.6835.9635.7923,500
Feb 11, 202136.3036.3035.7435.9635.7915,500
Feb 10, 202135.8335.8335.4635.5835.4110,500
Feb 09, 202135.7435.7435.3535.5735.4025,200
Feb 08, 202135.3135.5535.0035.5435.3716,500
Feb 05, 202134.7435.0134.6835.0134.848,400
Feb 04, 202134.3634.6834.3634.5634.4021,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...