Residential REIT ETF (HAUS)
CBOE: HAUS
· Real-Time Price · USD
17.59
-0.04 (-0.25%)
At close: Sep 29, 2025, 3:59 PM
HAUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 17.56 | 17.59 | 17.56 | 17.59 | n/a | -0.23% | 818 |
| Sep 26, 2025 | 17.66 | 17.66 | 17.63 | 17.63 | 17.63 | 0.69% | 500 |
| Sep 25, 2025 | 17.64 | 17.64 | 17.50 | 17.51 | 17.51 | -0.62% | 1,800 |
| Sep 24, 2025 | 17.64 | 17.69 | 17.62 | 17.62 | 17.62 | -0.90% | 7,032 |
| Sep 23, 2025 | 17.63 | 17.78 | 17.63 | 17.78 | 17.78 | 0.28% | 4,100 |
| Sep 22, 2025 | 17.65 | 17.73 | 17.62 | 17.73 | 17.73 | 0.11% | 4,500 |
| Sep 19, 2025 | 17.73 | 17.79 | 17.71 | 17.71 | 17.71 | -0.34% | 1,109 |
| Sep 18, 2025 | 17.70 | 17.80 | 17.70 | 17.77 | 17.77 | 0.68% | 3,300 |
| Sep 17, 2025 | 17.74 | 17.94 | 17.65 | 17.65 | 17.65 | -0.17% | 2,510 |
| Sep 16, 2025 | 17.71 | 17.79 | 17.67 | 17.68 | 17.68 | -0.34% | 5,142 |
| Sep 15, 2025 | 17.99 | 17.99 | 17.74 | 17.74 | 17.74 | -1.17% | 10,616 |
| Sep 12, 2025 | 18.06 | 18.06 | 17.93 | 17.95 | 17.95 | -0.72% | 2,185 |
| Sep 11, 2025 | 17.89 | 18.08 | 17.89 | 18.08 | 18.08 | 1.52% | 733 |
| Sep 10, 2025 | 18.03 | 18.03 | 17.81 | 17.81 | 17.81 | -1.27% | 19,723 |
| Sep 9, 2025 | 18.02 | 18.04 | 17.97 | 18.04 | 18.04 | -0.22% | 5,849 |
| Sep 8, 2025 | 17.94 | 18.08 | 17.94 | 18.08 | 18.08 | -0.11% | 4,000 |
| Sep 5, 2025 | 18.12 | 18.12 | 18.02 | 18.10 | 18.10 | 1.00% | 10,200 |
| Sep 4, 2025 | 17.88 | 17.92 | 17.80 | 17.92 | 17.92 | 0.73% | 1,727 |
| Sep 3, 2025 | 17.74 | 17.79 | 17.74 | 17.79 | 17.79 | 0.51% | 1,024 |
| Sep 2, 2025 | 18.11 | 18.11 | 17.70 | 17.70 | 17.70 | -2.26% | 2,300 |