Indicators

Hoya Capital Housing ETF (NY: HOMZ )

43.13 +0.62 (+1.45%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.45	22.48	22.43	22.46	1,204	-0.07(-0.29%)
May 28, 2020	24.33	24.73	22.52	22.52	11,662	-0.39(-1.70%)
May 27, 2020	23.09	23.09	22.31	22.91	3,907	+0.68(+3.04%)
May 26, 2020	22.20	22.36	22.20	22.23	5,070	+0.83(+3.89%)
May 22, 2020	21.11	21.41	21.11	21.40	1,204	+0.18(+0.86%)
May 21, 2020	21.21	21.29	21.00	21.22	4,472	+0.25(+1.17%)
May 20, 2020	21.05	21.05	20.91	20.97	5,832	+0.22(+1.07%)
May 19, 2020	20.91	20.99	20.61	20.75	1,542	-0.18(-0.84%)
May 18, 2020	19.88	20.97	19.88	20.93	14,423	+1.39(+7.13%)
May 15, 2020	19.12	19.54	19.12	19.54	877	+0.21(+1.07%)
May 14, 2020	18.45	19.33	18.45	19.33	2,793	+0.20(+1.03%)
May 13, 2020	19.44	19.44	19.02	19.13	4,393	-0.67(-3.39%)
May 12, 2020	20.63	20.63	19.80	19.80	2,628	-0.80(-3.87%)
May 11, 2020	20.97	20.97	20.39	20.60	2,730	-0.21(-1.01%)
May 08, 2020	20.66	20.86	20.66	20.81	2,194	+0.71(+3.54%)
May 07, 2020	20.17	20.28	20.10	20.10	2,703	+0.36(+1.82%)
May 06, 2020	19.86	19.86	19.74	19.74	3,124	-0.19(-0.97%)
May 05, 2020	20.26	20.26	19.93	19.93	1,219	+0.29(+1.46%)
May 04, 2020	19.28	19.65	19.17	19.65	1,648	+0.10(+0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.