Hoya Capital Housing ETF (HOMZ)
AMEX: HOMZ
· Real-Time Price · USD
47.17
0.05 (0.10%)
At close: Sep 29, 2025, 3:52 PM
47.14
-0.07%
After-hours: Sep 29, 2025, 06:12 PM EDT
HOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 46.84 | 47.18 | 46.84 | 47.14 | n/a | 0.04% | 1,932 |
| Sep 26, 2025 | 46.90 | 47.15 | 46.90 | 47.12 | 47.12 | 1.09% | 1,648 |
| Sep 25, 2025 | 46.68 | 46.86 | 46.61 | 46.61 | 46.61 | -0.91% | 1,700 |
| Sep 24, 2025 | 47.17 | 47.31 | 47.04 | 47.04 | 47.04 | -0.36% | 2,100 |
| Sep 23, 2025 | 47.33 | 47.40 | 47.08 | 47.21 | 47.21 | 0.04% | 3,900 |
| Sep 22, 2025 | 47.54 | 47.54 | 47.12 | 47.19 | 47.19 | -0.65% | 1,219 |
| Sep 19, 2025 | 47.84 | 47.84 | 47.50 | 47.50 | 47.50 | -1.19% | 1,042 |
| Sep 18, 2025 | 47.96 | 48.07 | 47.87 | 48.07 | 48.07 | 0.63% | 15,825 |
| Sep 17, 2025 | 48.49 | 48.49 | 47.77 | 47.77 | 47.77 | -0.46% | 6,809 |
| Sep 16, 2025 | 48.25 | 48.42 | 47.85 | 47.99 | 47.99 | -0.70% | 3,616 |
| Sep 15, 2025 | 48.42 | 48.42 | 48.25 | 48.33 | 48.24 | -0.66% | 2,911 |
| Sep 12, 2025 | 49.18 | 49.18 | 48.60 | 48.65 | 48.56 | -1.38% | 2,418 |
| Sep 11, 2025 | 49.18 | 49.34 | 49.14 | 49.33 | 49.24 | 2.11% | 18,533 |
| Sep 10, 2025 | 48.61 | 48.61 | 48.17 | 48.31 | 48.22 | -0.51% | 2,700 |
| Sep 9, 2025 | 49.10 | 49.10 | 48.42 | 48.56 | 48.47 | -1.70% | 4,043 |
| Sep 8, 2025 | 49.39 | 49.40 | 49.08 | 49.40 | 49.31 | -0.10% | 2,704 |
| Sep 5, 2025 | 49.60 | 49.80 | 49.25 | 49.45 | 49.35 | 1.73% | 2,245 |
| Sep 4, 2025 | 48.01 | 48.61 | 48.01 | 48.61 | 48.52 | 2.34% | 4,100 |
| Sep 3, 2025 | 47.12 | 47.50 | 47.12 | 47.50 | 47.41 | 0.66% | 1,300 |
| Sep 2, 2025 | 47.50 | 47.50 | 47.09 | 47.19 | 47.10 | -1.36% | 3,000 |