The Hoya Capital Housing ETF (HOMZ) Historical Stock Data

45.88 ↑0.01 (0.01%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HOMZ is down -0.12% a day on average. There have been 9 days where The Hoya Capital Housing ETF closed green and 21 days where HOMZ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	45.74	45.88	↑$0.14 (0.31%)	45.74	45.88	823
2025-12-24	45.66	45.87	↑$0.21 (0.47%)	45.66	45.88	1.08K
2025-12-23	45.45	45.52	↑$0.06 (0.14%)	45.45	45.52	2.10K
2025-12-22	45.69	45.74	↑$0.05 (0.11%)	45.65	45.75	3.59K
2025-12-19	45.71	45.65	↓$0.06 (-0.13%)	45.63	45.71	1.21K
2025-12-18	46.46	46.19	↓$0.27 (-0.58%)	46.16	46.46	2.14K
2025-12-17	45.83	46.12	↑$0.29 (0.63%)	45.83	46.12	1.53K
2025-12-16	46.19	46.03	↓$0.16 (-0.34%)	46.01	46.19	0.96K
2025-12-15	46.62	46.42	↓$0.20 (-0.42%)	46.35	46.62	1.91K
2025-12-12	46.74	46.44	↓$0.30 (-0.63%)	46.44	46.80	2.17K
2025-12-11	46.76	46.59	↓$0.17 (-0.36%)	46.55	46.76	5.23K
2025-12-10	46.31	46.26	↓$0.05 (-0.11%)	46.26	46.31	2.69K
2025-12-09	45.44	45.29	↓$0.15 (-0.34%)	45.29	45.44	0.98K
2025-12-08	45.74	45.62	↓$0.12 (-0.26%)	45.62	45.75	1.54K
2025-12-05	46.29	46.20	↓$0.09 (-0.20%)	46.20	46.29	1.42K
2025-12-04	47.03	46.35	↓$0.68 (-1.45%)	46.35	47.03	0.92K
2025-12-03	46.70	46.97	↑$0.27 (0.57%)	46.70	46.97	1.56K
2025-12-02	46.74	46.60	↓$0.14 (-0.29%)	46.60	46.74	1.65K
2025-12-01	46.92	46.73	↓$0.19 (-0.40%)	46.73	46.97	2.32K
2025-11-28	46.82	46.81	↓$0.01 (-0.03%)	46.79	46.86	0.92K
2025-11-26	46.79	46.86	↑$0.07 (0.15%)	46.79	47.00	1.43K
2025-11-25	45.66	46.50	↑$0.84 (1.84%)	45.66	46.50	0.98K
2025-11-24	45.25	45.14	↓$0.11 (-0.24%)	45.01	45.25	1.54K
2025-11-21	45.24	45.15	↓$0.09 (-0.20%)	45.15	45.36	1.09K
2025-11-20	43.97	43.53	↓$0.44 (-1.00%)	43.53	44.09	0.95K
2025-11-19	43.63	43.60	↓$0.03 (-0.06%)	43.50	43.63	881
2025-11-18	43.32	43.52	↑$0.20 (0.46%)	43.32	43.52	1.49K
2025-11-17	44.22	43.70	↓$0.51 (-1.16%)	43.70	44.22	1.75K
2025-11-14	44.62	44.60	↓$0.02 (-0.05%)	44.60	44.73	6.93K
2025-11-13	44.74	44.74	↓$0.00 (0.00%)	44.74	44.74	848