Hoya Capital Housing ETF (HOMZ)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 1.09577922078 | 49.28 | 49.82 | 48.71 | 1174 | 49.16419276 | SP |
| 4 | -1.04 | -2.04482894219 | 50.86 | 51.5001 | 48.71 | 3449 | 50.56601065 | SP |
| 12 | 3.62 | 7.8354978355 | 46.2 | 51.5001 | 44.9231 | 3149 | 48.92644905 | SP |
| 26 | 7.34 | 17.2787193974 | 42.48 | 51.5001 | 40.77 | 3135 | 45.69214835 | SP |
| 52 | 15.47 | 45.0363901019 | 34.35 | 51.5001 | 32.1956 | 2521 | 43.73811151 | SP |
| 156 | 8.67 | 21.0692588092 | 41.15 | 51.5001 | 28.97 | 4874 | 39.02212454 | SP |
| 260 | 20.98 | 72.746185853 | 28.84 | 51.5001 | 15.66 | 6589 | 36.22496543 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945000 | 49.82 | 0.49 | 0.98 | 49.29 | 49.82 | 49.29 | 1732 |
| 1728685800 | 49.3347 | 0.5 | 1.03 | 48.86 | 49.3347 | 48.86 | 1030 |
| 1728599400 | 48.8312 | -0.46 | -0.93 | 48.94 | 48.9448 | 48.71 | 1342 |
| 1728513000 | 49.2906 | -0.03 | -0.07 | 49.39 | 49.39 | 49.22 | 1051 |
| 1728426600 | 49.3233 | 0.18 | 0.37 | 49.23 | 49.35 | 49.21 | 1071 |
| 1728340200 | 49.1411 | -0.48 | -0.96 | 49.28 | 49.28 | 48.84 | 1381 |
| 1728081000 | 49.6173 | -0.29 | -0.59 | 50.21 | 50.21 | 49.22 | 2353 |
| 1727994600 | 49.9093 | -0.36 | -0.72 | 50.02 | 50.02 | 49.64 | 1353 |
| 1727908200 | 50.2718 | -0.36 | -0.70 | 50.32 | 50.44 | 50.038 | 3600 |
| 1727821800 | 50.6287 | -0.26 | -0.50 | 50.895 | 50.895 | 50.3677 | 1442 |
| 1727735400 | 50.8853 | 0.2 | 0.39 | 50.53 | 50.89 | 50.53 | 1204 |
| 1727476200 | 50.6856 | 0.33 | 0.66 | 50.69 | 51.046 | 50.6425 | 4712 |
| 1727389800 | 50.3523 | 0.09 | 0.18 | 50.7 | 50.7 | 50.3523 | 3674 |
| 1727303400 | 50.262 | -0.75 | -1.47 | 50.85 | 50.85 | 50.2539 | 1856 |
| 1727217000 | 51.01 | -0.05 | -0.10 | 51.06 | 51.06 | 50.7102 | 2900 |
| 1727130600 | 51.06 | 0.33 | 0.65 | 50.99 | 51.1546 | 50.85 | 3868 |
| 1726871400 | 50.7314 | -0.72 | -1.39 | 51.24 | 51.24 | 50.7314 | 21189 |
| 1726785000 | 51.4467 | 0.62 | 1.23 | 51.89 | 51.89 | 51.2 | 3505 |
| 1726698600 | 50.8232 | 0.02 | 0.04 | 51.09 | 51.3198 | 50.68 | 4239 |
| 1726612200 | 50.8034 | 0.01 | 0.03 | 50.96 | 51.13 | 50.7 | 4173 |
| 1726525800 | 50.79 | 0.28 | 0.55 | 50.86 | 50.98 | 50.585 | 3590 |
| 1726266600 | 50.51 | 1.5 | 3.06 | 49.53 | 50.51 | 49.53 | 7598 |
| 1726180200 | 49.0111 | 0.66 | 1.37 | 48.44 | 49.02 | 48.44 | 983 |
| 1726093800 | 48.3501 | -0.08 | -0.17 | 48.2 | 48.3501 | 47.675 | 1160 |
| 1726007400 | 48.4305 | 0.37 | 0.76 | 48.16 | 48.4305 | 47.92 | 969 |
| 1725921000 | 48.0644 | 0.25 | 0.53 | 47.95 | 48.1745 | 47.75 | 2741 |
| 1725661800 | 47.81 | -0.13 | -0.26 | 48.08 | 48.08 | 47.7557 | 1740 |
| 1725575400 | 47.9369 | -0.23 | -0.47 | 48.15 | 48.15 | 47.88 | 1082 |
| 1725489000 | 48.1633 | -0.05 | -0.10 | 48.11 | 48.4921 | 48.03 | 1794 |
| 1725402600 | 48.2118 | -0.74 | -1.52 | 48.91 | 48.91 | 48.2118 | 1158 |
| 1725057000 | 48.9551 | 0.45 | 0.93 | 48.74 | 48.9551 | 48.4503 | 1261 |
| 1724970600 | 48.5025 | -0.13 | -0.28 | 48.82 | 48.9 | 48.5025 | 6650 |
| 1724884200 | 48.6365 | -0.16 | -0.33 | 48.64 | 48.64 | 48.6338 | 1077 |
| 1724797800 | 48.7978 | -0.29 | -0.60 | 48.78 | 48.86 | 48.64 | 3400 |
| 1724711400 | 49.0924 | 0.03 | 0.06 | 49.43 | 49.43 | 49.04 | 2919 |
| 1724452200 | 49.0626 | 1.59 | 3.34 | 47.8 | 49.0626 | 47.8 | 33805 |
| 1724365800 | 47.4766 | -0.16 | -0.33 | 47.52 | 47.61 | 47.47 | 1368 |
| 1724279400 | 47.635 | 0.6 | 1.29 | 47.32 | 47.635 | 47.32 | 2094 |
| 1724193000 | 47.03 | -0.13 | -0.27 | 47.16 | 47.16 | 47 | 888 |
| 1724106600 | 47.1552 | 0.55 | 1.19 | 46.75 | 47.1552 | 46.75 | 1279 |
| 1723847400 | 46.6025 | -0.01 | -0.01 | 46.51 | 46.99 | 46.51 | 2863 |
| 1723761000 | 46.6081 | 0.49 | 1.05 | 46.72 | 46.85 | 46.3312 | 14137 |
| 1723674600 | 46.1223 | 0.04 | 0.09 | 46.23 | 46.23 | 46.09 | 969 |
| 1723588200 | 46.0823 | 0.73 | 1.62 | 45.51 | 46.14 | 45.51 | 2048 |
| 1723501800 | 45.3481 | -0.5 | -1.10 | 45.83 | 45.83 | 45.3481 | 1061 |
| 1723242600 | 45.8502 | 0.28 | 0.60 | 45.67 | 45.87 | 45.67 | 1533 |
| 1723156200 | 45.5747 | 0.65 | 1.45 | 45.39 | 45.7 | 45.39 | 1286 |
| 1723069800 | 44.9231 | -0.83 | -1.82 | 46.24 | 46.24 | 44.9231 | 984 |
| 1722983400 | 45.7541 | 0.6 | 1.34 | 45.22 | 46.3 | 45.22 | 1676 |
| 1722897000 | 45.1507 | -1.23 | -2.66 | 44.39 | 45.4334 | 44.39 | 1520 |
| 1722637800 | 46.3842 | -0.43 | -0.91 | 45.89 | 46.4252 | 45.89 | 1696 |
| 1722551400 | 46.8104 | -0.65 | -1.37 | 47.59 | 47.59 | 46.58 | 1623 |
| 1722465000 | 47.4625 | -0.14 | -0.29 | 47.88 | 48.04 | 47.4625 | 758 |
| 1722378600 | 47.5984 | 0.3 | 0.63 | 47.55 | 47.5984 | 47.55 | 1843 |
| 1722292200 | 47.2996 | 0.19 | 0.41 | 47.29 | 47.33 | 47.17 | 1069 |
| 1722033000 | 47.106 | 1.13 | 2.46 | 46.52 | 47.106 | 46.52 | 1747 |
| 1721946600 | 45.9772 | 0.39 | 0.86 | 45.73 | 46.6401 | 45.73 | 1942 |
| 1721860200 | 45.5842 | -1 | -2.14 | 46.32 | 46.4407 | 45.5842 | 1347 |
| 1721773800 | 46.58 | 0.1 | 0.22 | 46.4 | 46.6257 | 46.18 | 985 |
| 1721687400 | 46.4781 | 0.47 | 1.03 | 46.2 | 46.4781 | 45.63 | 2097 |
| 1721428200 | 46.006 | -0.17 | -0.38 | 46.18 | 46.3 | 45.9 | 1595 |
| 1721341800 | 46.18 | -0.31 | -0.67 | 46.48 | 47.3 | 46.18 | 2224 |
| 1721255400 | 46.49 | -0.27 | -0.58 | 46.35 | 46.76 | 46.35 | 2202 |
| 1721169000 | 46.7624 | 1.68 | 3.72 | 45.3 | 46.77 | 45.3 | 9958 |
| 1721082600 | 45.0859 | 0.22 | 0.48 | 45.08 | 45.5 | 44.8901 | 2413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
