The Hoya Capital Housing ETF (HOMZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

43.19

+0.56

(+1.33%)

At close: 01:06PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	43.30	43.37	43.19	43.19	43.19	841
May 02, 2024	42.68	42.68	42.63	42.63	42.63	1,100
May 01, 2024	41.95	42.79	41.91	42.05	42.05	2,000
Apr 30, 2024	42.43	42.43	42.02	42.02	42.02	1,400
Apr 29, 2024	42.58	42.62	42.52	42.62	42.62	900
Apr 26, 2024	42.24	42.38	42.24	42.38	42.38	500
Apr 25, 2024	41.83	42.18	41.54	42.03	42.03	8,700
Apr 24, 2024	42.19	42.26	42.16	42.26	42.26	7,200
Apr 23, 2024	42.34	42.49	42.34	42.44	42.44	700
Apr 22, 2024	41.17	41.86	41.17	41.74	41.74	23,400
Apr 19, 2024	40.99	41.07	40.90	41.07	41.07	700
Apr 18, 2024	41.28	41.28	40.89	40.89	40.89	9,400
Apr 17, 2024	40.77	40.96	40.77	40.85	40.85	1,200
Apr 16, 2024	40.93	40.95	40.93	40.95	40.95	600
Apr 16, 2024	0.075 Dividend
Apr 15, 2024	41.97	41.98	41.49	41.63	41.55	1,500
Apr 12, 2024	42.34	42.34	42.01	42.16	42.09	1,300
Apr 11, 2024	42.30	42.70	42.30	42.70	42.62	900
Apr 10, 2024	42.79	42.85	42.48	42.54	42.47	2,400
Apr 09, 2024	44.04	44.15	43.77	44.15	44.08	3,100
Apr 08, 2024	43.91	43.91	43.86	43.86	43.78	1,200
Apr 05, 2024	43.28	43.42	43.28	43.42	43.34	700
Apr 04, 2024	43.87	43.87	43.12	43.12	43.04	900
Apr 03, 2024	43.32	43.51	43.32	43.49	43.41	2,200
Apr 02, 2024	43.40	43.40	43.27	43.32	43.24	2,800
Apr 01, 2024	44.98	44.98	44.24	44.24	44.16	800
Mar 28, 2024	44.76	44.99	44.76	44.96	44.88	1,000
Mar 27, 2024	44.02	44.40	44.02	44.40	44.32	1,000
Mar 26, 2024	43.75	43.91	43.59	43.59	43.51	1,900
Mar 25, 2024	43.90	43.90	43.74	43.74	43.66	1,200
Mar 22, 2024	44.04	44.04	43.94	44.01	43.93	1,000
Mar 21, 2024	43.89	44.39	43.89	44.39	44.31	5,100
Mar 20, 2024	42.90	43.64	42.90	43.61	43.53	2,200
Mar 19, 2024	42.42	42.79	42.37	42.78	42.70	1,600
Mar 18, 2024	42.80	42.80	42.35	42.35	42.28	2,100
Mar 15, 2024	42.38	42.56	42.38	42.56	42.48	700
Mar 14, 2024	42.84	42.84	42.54	42.54	42.47	1,700
Mar 13, 2024	43.24	43.76	43.24	43.47	43.39	1,200
Mar 12, 2024	43.09	43.22	42.96	43.21	43.14	800
Mar 12, 2024	0.075 Dividend
Mar 11, 2024	43.21	43.21	43.14	43.15	43.00	1,000
Mar 08, 2024	43.37	43.45	43.28	43.33	43.18	1,300
Mar 07, 2024	43.22	43.40	43.17	43.26	43.10	1,400
Mar 06, 2024	42.89	42.92	42.80	42.87	42.72	1,800
Mar 05, 2024	42.83	42.83	42.44	42.56	42.41	3,600
Mar 04, 2024	42.98	43.07	42.93	42.93	42.78	2,000
Mar 01, 2024	42.43	42.82	42.17	42.82	42.67	1,200
Feb 29, 2024	42.02	42.46	42.02	42.46	42.31	900
Feb 28, 2024	42.00	42.00	41.83	41.83	41.68	1,400
Feb 27, 2024	41.69	41.97	41.69	41.92	41.77	1,800
Feb 26, 2024	41.49	41.67	41.49	41.54	41.40	1,800
Feb 23, 2024	41.77	41.77	41.63	41.76	41.61	900
Feb 22, 2024	41.51	41.51	41.40	41.46	41.31	5,800
Feb 21, 2024	41.06	41.26	41.06	41.25	41.10	1,000
Feb 20, 2024	41.09	41.09	41.01	41.05	40.91	1,300
Feb 16, 2024	41.48	41.48	41.34	41.34	41.20	1,000
Feb 15, 2024	41.31	41.78	41.29	41.78	41.63	3,500
Feb 14, 2024	40.93	41.19	40.78	41.19	41.05	2,300
Feb 13, 2024	40.51	41.03	40.26	40.49	40.35	2,300
Feb 13, 2024	0.075 Dividend
Feb 12, 2024	41.18	41.96	41.18	41.87	41.65	1,600
Feb 09, 2024	40.98	41.28	40.98	41.27	41.05	900
Feb 08, 2024	41.01	41.15	40.98	41.15	40.93	800
Feb 07, 2024	40.90	41.02	40.74	40.87	40.65	2,200
Feb 06, 2024	40.68	40.68	40.68	40.68	40.46	500
Feb 05, 2024	40.58	40.58	40.25	40.51	40.29	900
Feb 02, 2024	40.94	41.20	40.91	41.20	40.98	1,500
Feb 01, 2024	40.48	41.32	40.48	41.32	41.10	3,500
Jan 31, 2024	41.36	41.54	40.71	40.73	40.51	2,800
Jan 30, 2024	41.49	41.49	41.35	41.35	41.13	900
Jan 29, 2024	41.03	41.52	41.03	41.52	41.30	4,100
Jan 26, 2024	41.20	41.20	41.03	41.17	40.95	800
Jan 25, 2024	41.04	41.06	40.86	41.04	40.82	4,200
Jan 24, 2024	41.35	41.35	40.56	40.63	40.42	2,900
Jan 23, 2024	41.36	41.36	41.13	41.18	40.96	4,500
Jan 22, 2024	41.74	42.01	41.74	41.99	41.76	3,400
Jan 19, 2024	40.92	41.39	40.92	41.39	41.17	1,300
Jan 18, 2024	40.57	40.67	40.33	40.67	40.45	1,900
Jan 17, 2024	40.19	40.50	40.19	40.40	40.18	1,600
Jan 17, 2024	0.075 Dividend
Jan 16, 2024	41.08	41.08	40.78	40.90	40.61	2,300
Jan 12, 2024	41.70	41.70	41.25	41.35	41.06	1,900
Jan 11, 2024	41.55	41.55	41.28	41.53	41.24	2,500
Jan 10, 2024	41.48	41.69	41.48	41.69	41.39	1,000
Jan 09, 2024	41.36	41.49	41.24	41.45	41.15	1,700
Jan 08, 2024	41.13	41.66	41.13	41.66	41.37	1,700
Jan 05, 2024	41.26	41.29	41.04	41.04	40.74	1,300
Jan 04, 2024	40.99	41.02	40.90	40.90	40.60	1,100
Jan 03, 2024	41.66	41.66	40.95	41.01	40.72	2,400
Jan 02, 2024	41.98	42.19	41.93	42.08	41.77	3,300
Dec 29, 2023	42.59	42.66	42.28	42.28	41.97	800
Dec 28, 2023	42.68	42.72	42.64	42.72	42.41	1,500
Dec 27, 2023	42.70	42.70	42.63	42.63	42.33	2,400
Dec 27, 2023	0.069 Dividend
Dec 26, 2023	42.24	42.62	42.24	42.58	42.21	1,300
Dec 22, 2023	42.29	42.31	42.25	42.25	41.88	1,900
Dec 21, 2023	42.02	42.08	41.72	42.08	41.71	2,000
Dec 20, 2023	42.50	42.50	41.59	41.60	41.23	4,700
Dec 19, 2023	41.83	42.23	41.77	42.23	41.86	4,900
Dec 18, 2023	41.83	41.83	41.60	41.70	41.33	2,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,267.62+3,147.91(+3.74%)

The Hoya Capital Housing ETF (HOMZ)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,267.62
+3,147.91(+3.74%)