Hoya Capital Housing ETF (NY:HOMZ)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	46.29	46.29	46.20	46.20	1,431	-0.15(-0.33%)
Dec 04, 2025	47.03	47.03	46.34	46.35	932	-0.62(-1.31%)
Dec 03, 2025	46.70	46.97	46.70	46.97	1,555	+0.36(+0.78%)
Dec 02, 2025	46.74	46.74	46.60	46.60	1,657	-0.13(-0.27%)
Dec 01, 2025	46.92	46.97	46.73	46.73	2,337	-0.08(-0.16%)
Nov 28, 2025	46.82	46.86	46.79	46.81	923	-0.06(-0.12%)
Nov 26, 2025	46.79	47.05	46.79	46.86	1,434	+0.36(+0.78%)
Nov 25, 2025	45.66	46.50	45.66	46.50	983	+1.36(+3.01%)
Nov 24, 2025	45.25	45.25	45.01	45.14	1,541	-0.01(-0.02%)
Nov 21, 2025	45.24	45.36	45.15	45.15	1,088	+1.62(+3.72%)
Nov 20, 2025	43.97	44.09	43.53	43.53	1,011	-0.08(-0.17%)
Nov 19, 2025	43.63	43.63	43.50	43.60	881	+0.08(+0.19%)
Nov 18, 2025	43.32	43.52	43.32	43.52	1,488	-0.09(-0.21%)
Nov 17, 2025	44.12	44.12	43.61	43.61	1,753	-0.90(-2.01%)
Nov 14, 2025	44.53	44.64	44.51	44.51	7,012	-0.14(-0.30%)
Nov 13, 2025	44.64	44.64	44.64	44.64	858	-0.57(-1.26%)
Nov 12, 2025	45.40	45.41	45.21	45.21	1,597	-0.09(-0.20%)
Nov 11, 2025	44.91	45.30	44.91	45.30	1,425	+0.56(+1.25%)
Nov 10, 2025	44.61	44.79	44.61	44.74	1,055	+0.10(+0.23%)
Nov 07, 2025	44.17	44.64	44.17	44.64	1,288	+0.55(+1.24%)
Nov 06, 2025	44.31	44.35	44.09	44.09	1,025	-0.45(-1.02%)
Nov 05, 2025	44.49	44.74	44.31	44.55	1,751	-0.04(-0.09%)
Nov 04, 2025	44.01	44.59	44.01	44.59	2,632	+0.28(+0.64%)
Nov 03, 2025	44.50	44.50	43.91	44.30	3,361	-0.40(-0.89%)
Oct 31, 2025	44.59	44.70	44.59	44.70	877	+0.06(+0.14%)
Oct 30, 2025	44.90	44.90	44.59	44.64	1,041	-0.09(-0.19%)
Oct 29, 2025	45.44	45.65	44.68	44.72	3,565	-1.25(-2.71%)
Oct 28, 2025	46.05	46.05	45.88	45.97	1,729	-0.09(-0.21%)
Oct 27, 2025	46.14	46.15	45.88	46.06	2,894	+0.04(+0.08%)
Oct 24, 2025	46.39	46.41	46.03	46.03	1,305	+0.08(+0.19%)
Oct 23, 2025	45.69	45.95	45.69	45.94	1,066	+0.07(+0.16%)
Oct 22, 2025	45.89	46.09	45.84	45.87	1,049	-0.27(-0.59%)
Oct 21, 2025	46.03	46.27	46.03	46.14	1,268	+0.40(+0.87%)
Oct 20, 2025	45.74	45.82	45.66	45.74	957	+0.35(+0.76%)
Oct 17, 2025	45.10	45.39	45.10	45.39	718	+0.19(+0.41%)
Oct 16, 2025	45.51	45.51	45.21	45.21	983	-0.25(-0.55%)
Oct 15, 2025	45.89	45.89	45.45	45.45	1,616	-0.04(-0.08%)
Oct 14, 2025	44.15	45.50	44.15	45.49	1,201	+1.02(+2.29%)
Oct 13, 2025	44.42	44.47	44.39	44.47	2,157	+0.23(+0.51%)
Oct 10, 2025	45.03	45.03	44.25	44.25	1,296	-0.63(-1.40%)
Oct 09, 2025	44.87	44.87	44.87	44.87	892	-0.75(-1.65%)
Oct 08, 2025	45.26	45.63	45.26	45.63	2,427	+0.06(+0.13%)
Oct 07, 2025	45.76	45.84	45.53	45.57	2,617	-0.74(-1.60%)
Oct 06, 2025	46.65	46.65	46.31	46.31	2,699	-0.86(-1.81%)
Oct 03, 2025	47.41	47.42	47.16	47.16	1,017	+0.27(+0.59%)
Oct 02, 2025	46.66	46.89	46.66	46.89	1,133	-0.08(-0.18%)