Hoya Capital Housing ETF Historical Data - HOMZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.6783	6.34818677412	42.19	45.0946	42.0201	5477	42.90514003	SP
4	2.3483	5.52281279398	42.52	45.0946	42	4848	42.57769733	SP
12	3.9683	9.70244498778	40.9	45.0946	40.9	3111	42.57822766	SP
26	3.1683	7.59784172662	41.7	45.0946	40.19	2485	42.34739607	SP
52	5.2783	13.3324071735	39.59	45.0946	32.1956	2301	40.35308913	SP
156	4.1083	10.0792443572	40.76	45.18	28.97	5549	38.86784452	SP
260	17.7093	65.2060090578	27.159	45.18	15.66	6534	35.76336499	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720823400	44.8683	0.51	1.15	44.65	45.0946	44.65	1306
1720737000	44.36	1.56	3.66	43.56	44.36	43.56	7364
1720650600	42.7958	0.52	1.23	42.46	42.7958	42.43	1160
1720564200	42.2748	-0.11	-0.26	42.32	42.54	42.08	4990
1720477800	42.3859	0.3	0.71	42.26	42.43	42.246	13073
1720218600	42.0854	-0.16	-0.37	42.19	42.19	42.0201	797
1720040640	42.2423	-0.06	-0.14	42.28	42.505	42.2423	3509
1719959400	42.3	0.16	0.37	42.25	42.3	42.042	4883
1719873000	42.1425	-0.29	-0.68	42.64	42.64	42	5286
1719613800	42.4314	0	0.00	42.4314	42.4314	42.4314	0
1719527400	42.4314	0.17	0.40	42.335	42.4314	42.1935	5400
1719441000	42.2605	-0.03	-0.07	42.07	42.2605	42.07	3095
1719354600	42.2916	-0.89	-2.07	43.65	43.65	42.2601	23729
1719268200	43.186	0.37	0.86	42.69	43.277	42.69	1784
1719009000	42.8164	-0.01	-0.03	42.87	42.887	42.81	903
1718922600	42.8299	-0.18	-0.42	42.85	42.955	42.74	952
1718749800	43.0116	0.02	0.06	42.85	43.1	42.85	3281
1718663400	42.9878	0.24	0.56	42.41	42.9878	42.41	937
1718404200	42.7478	-0.38	-0.89	42.52	42.7478	42.5	2276
1718317800	43.1302	-0.02	-0.05	43.24	43.24	42.885	592
1718231400	43.1536	0.89	2.10	43.32	43.805	43.1536	635
1718145000	42.267	-0.42	-0.98	41.99	42.27	41.99	804
1718058600	42.6834	0.14	0.32	42.09	42.69	42.09	848
1717799400	42.5475	-0.46	-1.07	42.49	42.6201	42.162	5015
1717713000	43.0056	-0.24	-0.56	43.16	43.262	42.9013	1754
1717626600	43.2495	0.38	0.90	43.02	43.2495	42.705	4784
1717540200	42.8655	-0.17	-0.39	42.88	42.94	42.8655	716
1717453800	43.0328	-0.1	-0.23	43.42	43.42	42.9562	1014
1717194600	43.1317	0.62	1.45	42.795	43.1317	42.795	2247
1717108200	42.5166	0.67	1.60	42.09	42.5166	42.09	2694
1717021800	41.8464	-0.54	-1.27	41.94	41.94	41.69	897
1716935400	42.385	-0.39	-0.91	42.91	42.91	42.385	1083
1716589800	42.7732	0.3	0.70	42.73	42.7732	42.65	1455
1716503400	42.4776	-0.72	-1.66	43.36	43.36	42.4	3338
1716417000	43.1965	-0.75	-1.71	43.83	43.83	43.12	1202
1716330600	43.9489	-0.26	-0.59	44.11	44.11	43.93	672
1716244200	44.2092	-0.23	-0.51	44.4	44.4	44.2092	879
1715985000	44.4362	-0.02	-0.04	44.45	44.45	44.3638	1159
1715898600	44.4558	-0.57	-1.27	45.01	45.01	44.4558	977
1715812200	45.0277	0.71	1.60	44.78	45.068	44.78	2911
1715725800	44.3202	0.24	0.55	44.31	44.3311	44.22	1360
1715639400	44.0778	-0.12	-0.27	44.51	44.5343	44.06	814
1715380200	44.1962	0.03	0.06	44.3317	44.3317	44.19	500
1715293800	44.1683	0.74	1.71	43.32	44.1683	43.32	1237
1715207400	43.4242	-0.26	-0.58	43.41	43.53	43.41	916
1715121000	43.6795	-0.02	-0.04	43.86	43.8857	43.6795	1445
1715034600	43.699	0.5	1.17	43.57	43.73	43.57	865
1714775400	43.1949	0.56	1.33	43.4	43.4	43.1949	841
1714689000	42.63	0.58	1.39	42.57	42.68	42.57	1144
1714602600	42.0472	0.03	0.07	42	42.79	41.91	2006
1714516200	42.016	-0.61	-1.43	42.33	42.43	42.016	1378
1714429800	42.6242	0.24	0.58	42.58	42.6242	42.5201	905
1714170600	42.38	0.35	0.82	42.22	42.38	42.22	545
1714084200	42.0335	-0.23	-0.54	41.83	42.18	41.49	8705
1713997800	42.2628	-0.17	-0.41	42.28	42.28	42.1602	7238
1713911400	42.437	0.7	1.67	42.3368	42.485	42.3368	653
1713825000	41.7384	0.67	1.64	41.31	41.86	41.17	23371
1713565800	41.0669	0.17	0.43	40.9	41.0669	40.9	718
1713479400	40.8925	0.05	0.11	41.16	41.2811	40.8925	9430
1713393000	40.8457	-0.1	-0.24	41.21	41.21	40.77	1238
1713306600	40.9455	-0.68	-1.64	41.37	41.37	40.93	620
1713220200	41.6262	-0.54	-1.28	42.48	42.48	41.485	1470

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Hoya Capital Housing ETF (HOMZ)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Hoya Capital Housing ETF (HOMZ) Historical

Hoya Capital Housing ETF (HOMZ)

Professional-Grade Tools, for Individual Investors.

Your Recent History