Hoya Capital Housing ETF Historical Data - HOMZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5492	1.26021110601	43.58	45	43.2	1803	44.1142141	SP
4	1.4192	3.32287520487	42.71	45	41.83	1711	43.26937466	SP
12	2.5992	6.25860823501	41.53	45	40.4001	1780	42.92445285	SP
26	-0.9108	-2.02220248668	45.04	47.6295	39.01	2915	44.55033566	SP
52	1.8692	4.42309512541	42.26	51.9999	39.01	3130	46.52245394	SP
156	10.8292	32.5201201201	33.3	51.9999	28.97	2931	39.90890613	SP
260	18.7692	74.0110410095	25.36	51.9999	24.82	6326	38.03615475	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1751927400	44.1292	-0.64	-1.43	44.7	44.7	44.08	2104
1751576640	44.771	-0.15	-0.33	45	45	44.74	749
1751495400	44.92	0.45	1.01	44.61	44.92	44.61	707
1751409000	44.4691	1.01	2.32	43.25	45	43.25	2679
1751322600	43.46	0.07	0.16	43.58	43.58	43.2	3076
1751063400	43.39	0.15	0.35	43.27	43.615	43.27	1842
1750977000	43.24	0.41	0.96	42.98	43.24	42.71	2120
1750890600	42.83	-0.69	-1.59	43.47	43.47	42.83	2312
1750804200	43.52	0.21	0.48	43.47	43.72	43.35	2250
1750717800	43.3108	0.81	1.91	42.3	43.3108	42.3	1356
1750458600	42.4971	0.37	0.87	42.12	42.4971	42.12	1115
1750285800	42.1314	0.15	0.35	41.83	42.4399	41.83	2876
1750199400	41.9837	-0.78	-1.82	42.58	42.58	41.89	1070
1750113000	42.76	0.16	0.38	42.84	43.0899	42.7575	1108
1749853800	42.6	-0.88	-2.02	42.95	43.15	42.579	1054
1749767400	43.479	0.19	0.44	43.29	43.479	43.29	2817
1749681000	43.2884	-0.47	-1.08	43.9	43.9	43.23	1077
1749594600	43.7601	0.68	1.58	43.15	43.7601	43.15	1180
1749508200	43.0805	0.36	0.84	42.71	43.27	42.71	1413
1749249000	42.721	0.03	0.07	42.79	42.79	42.645	976
1749162600	42.6919	-0.16	-0.37	42.59	42.6919	42.392	2115
1749076200	42.85	0.35	0.82	42.63	42.85	42.42	573
1748989800	42.4994	0.41	0.97	42.17	42.57	42.06	2587
1748903400	42.09	-0.35	-0.83	42.22	42.22	41.74	3470
1748644200	42.4405	-0.01	-0.02	42.35	42.47	42.35	958
1748557800	42.4471	0.3	0.71	42.3	42.46	41.9067	2175
1748471400	42.1481	-0.52	-1.22	42.66	42.66	42.1481	787
1748385000	42.6693	0.81	1.93	42.42	42.6693	41.99	1177
1748039400	41.86	-0.13	-0.31	41.58	41.94	41.58	3286
1747953000	41.99	-0.29	-0.68	42.1	42.12	41.7109	3506
1747866600	42.2795	-1.4	-3.20	43.22	43.22	42.2795	1370
1747780200	43.6785	-0.37	-0.84	44	44	43.6785	1460
1747693800	44.0464	-0.28	-0.63	43.8	44.06	43.8	5306
1747434600	44.3264	0.56	1.29	43.7	44.3264	43.7	936
1747348200	43.7631	0.56	1.28	43.12	43.7631	43.12	1847
1747261800	43.208	-0.71	-1.62	43.79	43.79	43.208	3042
1747175400	43.9183	-0.19	-0.43	44.1	44.12	43.9183	2793
1747089000	44.11	1.12	2.61	44.31	44.31	43.86	3776
1746829800	42.9901	-0.13	-0.29	43.16	43.16	42.9672	1843
1746743400	43.116	0.28	0.64	42.97	43.45	42.97	1441
1746657000	42.84	0.01	0.02	42.93	43.03	42.75	2064
1746570600	42.8311	-0.58	-1.33	43.09	43.09	42.8311	1766
1746484200	43.41	-0.42	-0.97	43.39	43.71	43.39	1749
1746225000	43.8349	0.91	2.13	43.49	43.88	43.49	1028
1746138600	42.92	-0.01	-0.02	42.87	43.234	42.87	1759
1746052200	42.9294	0.27	0.62	42.14	42.9294	42.05	1117
1745965800	42.6632	0.24	0.57	42.25	42.78	42.23	1824
1745879400	42.42	0.2	0.47	42.07	42.5	42.07	1142
1745620200	42.22	-0.19	-0.46	42.12	42.22	42.12	1076
1745533800	42.4145	0.42	1.00	42.02	42.4145	41.95	1036
1745447400	41.9966	0.08	0.20	42.85	42.85	41.9966	1269
1745361000	41.9138	1.29	3.18	41.21	41.9138	41.21	1251
1745274600	40.6225	-0.87	-2.09	41.04	41.04	40.4001	1278
1744929000	41.4885	0.6	1.47	40.94	41.62	40.94	1491
1744842600	40.8861	-0.53	-1.29	41.3	41.415	40.5901	1358
1744756200	41.4188	-0.24	-0.57	41.57	41.87	41.4188	880
1744669800	41.6542	0.69	1.69	41.53	41.6542	41.04	1421
1744410600	40.9603	0.26	0.64	40.55	40.9603	39.9	1645
1744324200	40.7	-1.34	-3.20	41.2	41.2	40.11	1612
1744237800	42.0434	2.56	6.49	39.01	42.0434	39.01	1492
1744151400	39.4813	-1.31	-3.21	42.16	42.16	39.4813	1990

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

Go Ad-Free