Hoya Capital Housing ETF (HOMZ)
AMEX: HOMZ
· Real-Time Price · USD
47.35
-0.11 (-0.23%)
At close: Aug 20, 2025, 9:46 AM
HOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 47.57 | 47.57 | 47.28 | 47.46 | 47.46 | 1.45% | 2,325 |
| Aug 18, 2025 | 46.87 | 46.88 | 46.78 | 46.78 | 46.78 | -0.64% | 1,900 |
| Aug 15, 2025 | 47.00 | 47.20 | 47.00 | 47.08 | 47.08 | -0.17% | 1,332 |
| Aug 14, 2025 | 47.06 | 47.16 | 46.75 | 47.16 | 47.16 | -1.21% | 1,048 |
| Aug 13, 2025 | 47.27 | 47.74 | 47.27 | 47.74 | 47.74 | 3.22% | 2,329 |
| Aug 12, 2025 | 45.73 | 46.26 | 45.73 | 46.25 | 46.25 | 2.32% | 1,100 |
| Aug 11, 2025 | 45.03 | 45.30 | 45.03 | 45.20 | 45.11 | -0.51% | 3,340 |
| Aug 8, 2025 | 45.50 | 45.50 | 45.43 | 45.43 | 45.33 | -0.07% | 900 |
| Aug 7, 2025 | 46.01 | 46.01 | 45.43 | 45.46 | 45.37 | 0.15% | 3,900 |
| Aug 6, 2025 | 45.61 | 45.61 | 45.39 | 45.39 | 45.30 | -0.20% | 2,000 |
| Aug 5, 2025 | 45.01 | 45.64 | 45.01 | 45.48 | 45.39 | 1.22% | 1,321 |
| Aug 4, 2025 | 44.78 | 44.93 | 44.78 | 44.93 | 44.84 | 1.70% | 1,019 |
| Aug 1, 2025 | 43.80 | 44.19 | 43.77 | 44.18 | 44.10 | 0.75% | 1,700 |
| Jul 31, 2025 | 44.35 | 44.35 | 43.85 | 43.85 | 43.77 | -1.31% | 4,300 |
| Jul 30, 2025 | 45.04 | 45.22 | 44.43 | 44.43 | 44.34 | -2.03% | 3,802 |
| Jul 29, 2025 | 45.36 | 45.36 | 45.34 | 45.35 | 45.26 | 0.35% | 833 |
| Jul 28, 2025 | 44.99 | 45.48 | 44.99 | 45.19 | 45.10 | -0.57% | 8,932 |
| Jul 25, 2025 | 45.13 | 45.45 | 45.13 | 45.45 | 45.36 | 0.42% | 1,017 |
| Jul 24, 2025 | 46.03 | 46.03 | 45.26 | 45.26 | 45.17 | -1.57% | 2,900 |
| Jul 23, 2025 | 45.86 | 45.99 | 45.86 | 45.98 | 45.89 | 0.37% | 1,100 |