Hoya Capital Housing ETF (HOMZ)
44.70
-0.20 (-0.43%)
NYSE· Last Trade: Sep 1st, 10:55 AM EDT
Historical Prices For Hoya Capital Housing ETF (HOMZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 45.09 | 45.09 | 44.85 | 44.90 | 4,216 | 44.90 |
| 8/28/2026 | 45.46 | 45.55 | 45.45 | 45.48 | 1,262 | 45.48 |
| 8/27/2026 | 45.47 | 45.47 | 45.38 | 45.38 | 1,137 | 45.38 |
| 8/26/2026 | 46.11 | 46.11 | 45.94 | 45.94 | 1,060 | 45.94 |
| 8/25/2026 | 46.15 | 46.22 | 46.01 | 46.22 | 1,154 | 46.22 |
| 8/24/2026 | 46.20 | 46.23 | 46.18 | 46.18 | 1,413 | 46.18 |
| 8/21/2026 | 46.13 | 46.13 | 45.99 | 45.99 | 1,349 | 45.99 |
| 8/20/2026 | 45.97 | 45.97 | 45.93 | 45.93 | 982 | 45.93 |
| 8/19/2026 | 46.59 | 46.63 | 46.55 | 46.55 | 4,091 | 46.55 |
| 8/18/2026 | 46.08 | 46.08 | 45.78 | 45.78 | 1,079 | 45.78 |
| 8/17/2026 | 46.56 | 46.63 | 46.25 | 46.33 | 1,015 | 46.23 |
| 8/14/2026 | 46.92 | 46.95 | 46.85 | 46.85 | 3,355 | 46.75 |
| 8/13/2026 | 46.81 | 47.01 | 46.81 | 47.01 | 14,235 | 46.91 |
| 8/12/2026 | 46.19 | 46.41 | 46.19 | 46.36 | 1,064 | 46.26 |
| 8/11/2026 | 46.67 | 46.90 | 46.67 | 46.80 | 1,428 | 46.70 |
| 8/10/2026 | 46.53 | 46.53 | 46.44 | 46.49 | 6,602 | 46.39 |
| 8/07/2026 | 47.43 | 47.43 | 47.41 | 47.41 | 853 | 47.31 |
| 8/06/2026 | 46.90 | 46.90 | 46.51 | 46.66 | 1,142 | 46.56 |
| 8/05/2026 | 47.20 | 47.53 | 47.20 | 47.52 | 1,026 | 47.42 |
| 8/04/2026 | 46.49 | 47.17 | 46.49 | 47.15 | 5,295 | 47.05 |
| 8/03/2026 | 45.43 | 46.30 | 45.43 | 46.22 | 1,488 | 46.12 |
| 7/31/2026 | 45.19 | 45.49 | 45.19 | 45.40 | 2,829 | 45.31 |
| 7/30/2026 | 45.60 | 45.64 | 45.54 | 45.64 | 1,016 | 45.55 |
| 7/29/2026 | 46.76 | 46.76 | 46.38 | 46.40 | 1,516 | 46.30 |
| 7/28/2026 | 46.95 | 47.41 | 46.95 | 47.21 | 1,236 | 47.11 |
| 7/27/2026 | 46.56 | 46.62 | 46.43 | 46.43 | 3,742 | 46.33 |
| 7/24/2026 | 46.09 | 46.17 | 46.09 | 46.11 | 1,281 | 46.01 |
| 7/23/2026 | 45.07 | 45.28 | 45.07 | 45.28 | 3,079 | 45.18 |
| 7/22/2026 | 45.52 | 45.81 | 45.52 | 45.63 | 3,278 | 45.53 |
| 7/21/2026 | 45.34 | 45.61 | 45.34 | 45.51 | 3,959 | 45.41 |
| 7/20/2026 | 46.58 | 46.58 | 45.82 | 45.88 | 15,484 | 45.68 |
| 7/17/2026 | 47.36 | 47.36 | 46.61 | 46.61 | 1,859 | 46.41 |
| 7/16/2026 | 46.38 | 47.45 | 46.38 | 47.45 | 1,535 | 47.25 |
| 7/15/2026 | 46.54 | 46.61 | 46.40 | 46.40 | 1,080 | 46.20 |
| 7/14/2026 | 46.15 | 46.32 | 46.09 | 46.25 | 1,019 | 46.05 |
| 7/13/2026 | 46.32 | 46.32 | 45.98 | 45.99 | 1,696 | 45.79 |
| 7/10/2026 | 46.48 | 46.48 | 46.38 | 46.38 | 1,058 | 46.19 |
| 7/09/2026 | 45.90 | 46.17 | 45.64 | 46.10 | 5,486 | 45.91 |
| 7/08/2026 | 46.06 | 46.06 | 45.75 | 45.79 | 1,904 | 45.60 |
| 7/07/2026 | 47.13 | 47.13 | 47.06 | 47.06 | 1,674 | 46.86 |
| 7/06/2026 | 47.41 | 47.43 | 47.11 | 47.36 | 4,571 | 47.16 |
| 7/02/2026 | 47.50 | 47.82 | 47.50 | 47.82 | 1,678 | 47.62 |
| 7/01/2026 | 47.59 | 48.02 | 47.59 | 47.66 | 6,773 | 47.46 |
| 6/30/2026 | 47.72 | 47.90 | 47.72 | 47.78 | 2,864 | 47.58 |
| 6/29/2026 | 47.75 | 47.88 | 47.30 | 47.88 | 8,766 | 47.68 |
| 6/26/2026 | 47.24 | 47.70 | 47.22 | 47.70 | 7,135 | 47.50 |
| 6/25/2026 | 47.01 | 47.54 | 46.84 | 47.02 | 19,494 | 46.82 |
| 6/24/2026 | 46.18 | 46.95 | 46.18 | 46.69 | 20,967 | 46.49 |
| 6/23/2026 | 44.68 | 45.11 | 44.60 | 44.91 | 4,249 | 44.72 |
| 6/22/2026 | 45.15 | 45.15 | 44.71 | 44.76 | 1,024 | 44.57 |
| 6/18/2026 | 45.32 | 45.51 | 45.06 | 45.22 | 5,165 | 45.03 |
| 6/17/2026 | 45.66 | 45.66 | 44.28 | 44.37 | 1,451 | 44.18 |
| 6/16/2026 | 45.58 | 45.58 | 45.33 | 45.35 | 11,526 | 45.16 |
| 6/15/2026 | 45.80 | 46.07 | 45.16 | 45.17 | 1,129 | 44.88 |
| 6/12/2026 | 45.40 | 45.46 | 45.28 | 45.28 | 5,875 | 44.99 |
| 6/11/2026 | 44.63 | 45.18 | 44.63 | 45.18 | 1,039 | 44.89 |
| 6/10/2026 | 44.89 | 44.89 | 44.37 | 44.37 | 1,070 | 44.09 |
| 6/09/2026 | 43.80 | 44.77 | 43.80 | 44.77 | 2,253 | 44.48 |
| 6/08/2026 | 44.04 | 44.04 | 43.54 | 43.54 | 862 | 43.27 |
| 6/05/2026 | 43.68 | 44.07 | 43.68 | 43.85 | 4,473 | 43.57 |
| 6/04/2026 | 43.83 | 44.10 | 43.83 | 43.93 | 1,057 | 43.65 |
| 6/03/2026 | 43.51 | 43.51 | 43.43 | 43.43 | 2,500 | 43.15 |
| 6/02/2026 | 43.79 | 43.79 | 43.69 | 43.70 | 5,456 | 43.42 |
| 6/01/2026 | 44.00 | 44.00 | 43.47 | 43.60 | 5,933 | 43.32 |