ETFMG Real Estate Tech ETF (HHH) Historical Stock Data
12.47 ↓25.86 (-67.47%)
As of July 11, 2022, 12:14pm EST.
Historical Data
In the past 30 trading days, HHH is up 0.04% a day on average. There have been 17 days where ETFMG Real Estate Tech ETF closed green and 13 days where HHH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 38.66 | 38.33 | ↓$0.33 (-0.85%) | 38.25 | 38.66 | 2.84K |
| 2022-11-16 | 38.87 | 38.53 | ↓$0.35 (-0.89%) | 38.50 | 38.87 | 2.29K |
| 2022-11-15 | 38.69 | 39.10 | ↑$0.41 (1.05%) | 38.62 | 39.10 | 13.02K |
| 2022-11-14 | 38.89 | 38.90 | ↑$0.01 (0.02%) | 38.86 | 39.03 | 5.74K |
| 2022-11-11 | 39.21 | 38.65 | ↓$0.55 (-1.41%) | 38.60 | 39.21 | 7.72K |
| 2022-11-10 | 37.86 | 38.89 | ↑$1.03 (2.71%) | 37.86 | 38.89 | 7.25K |
| 2022-11-09 | 38.35 | 38.11 | ↓$0.24 (-0.63%) | 38.07 | 38.42 | 3.89K |
| 2022-11-08 | 38.28 | 38.57 | ↑$0.29 (0.76%) | 38.28 | 38.57 | 2.08K |
| 2022-11-03 | 38.77 | 38.63 | ↓$0.14 (-0.36%) | 38.46 | 38.79 | 6.12K |
| 2022-11-02 | 39.40 | 39.10 | ↓$0.30 (-0.77%) | 39.05 | 39.43 | 591 |
| 2022-11-01 | 39.60 | 39.41 | ↓$0.20 (-0.49%) | 39.32 | 39.66 | 0.94K |
| 2022-10-31 | 39.44 | 39.48 | ↑$0.04 (0.10%) | 39.37 | 39.68 | 5.50K |
| 2022-10-28 | 38.18 | 39.13 | ↑$0.95 (2.49%) | 38.18 | 39.17 | 10.44K |
| 2022-10-27 | 38.47 | 38.63 | ↑$0.16 (0.42%) | 38.40 | 38.84 | 21.73K |
| 2022-10-25 | 38.78 | 38.83 | ↑$0.04 (0.11%) | 38.59 | 38.88 | 2.82K |
| 2022-10-24 | 38.49 | 38.48 | ↓$0.02 (-0.04%) | 38.26 | 38.78 | 1.69K |
| 2022-10-21 | 37.72 | 37.98 | ↑$0.26 (0.69%) | 37.53 | 37.98 | 3.35K |
| 2022-10-20 | 37.97 | 38.12 | ↑$0.15 (0.39%) | 37.89 | 38.29 | 1.55K |
| 2022-10-19 | 38.20 | 38.12 | ↓$0.08 (-0.21%) | 38.10 | 38.39 | 5.48K |
| 2022-10-18 | 38.10 | 37.90 | ↓$0.20 (-0.53%) | 37.90 | 38.46 | 1.80K |
| 2022-10-17 | 37.50 | 37.75 | ↑$0.25 (0.67%) | 37.37 | 37.83 | 2.95K |
| 2022-10-14 | 37.99 | 37.46 | ↓$0.52 (-1.38%) | 37.46 | 38.40 | 9.42K |
| 2022-10-13 | 37.17 | 37.29 | ↑$0.13 (0.35%) | 36.50 | 37.46 | 7.12K |
| 2022-10-07 | 38.45 | 37.75 | ↓$0.69 (-1.81%) | 37.75 | 38.50 | 591 |
| 2022-10-06 | 38.48 | 38.66 | ↑$0.18 (0.46%) | 38.28 | 38.66 | 230 |
| 2022-10-05 | 38.07 | 38.20 | ↑$0.14 (0.35%) | 38.04 | 38.36 | 1.65K |
| 2022-10-04 | 37.88 | 38.20 | ↑$0.32 (0.84%) | 37.88 | 38.29 | 1.57K |
| 2022-10-03 | 37.01 | 37.50 | ↑$0.48 (1.31%) | 36.76 | 37.56 | 14.36K |
| 2022-09-30 | 37.57 | 37.68 | ↑$0.11 (0.29%) | 37.40 | 37.75 | 2K |
| 2022-09-29 | 38.42 | 37.49 | ↓$0.92 (-2.41%) | 37.48 | 38.42 | 4.59K |
Create an account or log in to view more rows.
$HHH Not another do nothing day
$HHH bear trap?
$HHH Short again!! 😀 😀
$HHH let’s gooooo
$HHH This week or next…huge pop.
$HHH one of the poorest performed stocks for a big name.
$HHH Markets about as efficient as a retirement home
$HHH I do it for the thrills!
$HHH Going up
$HHH where’s the WSB guys at? Still sleeping?