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.

DateOpenCloseChangeLowHighVolume
2022-11-1738.6638.33↓$0.33 (-0.85%)38.2538.662.84K
2022-11-1638.8738.53↓$0.35 (-0.89%)38.5038.872.29K
2022-11-1538.6939.10↑$0.41 (1.05%)38.6239.1013.02K
2022-11-1438.8938.90↑$0.01 (0.02%)38.8639.035.74K
2022-11-1139.2138.65↓$0.55 (-1.41%)38.6039.217.72K
2022-11-1037.8638.89↑$1.03 (2.71%)37.8638.897.25K
2022-11-0938.3538.11↓$0.24 (-0.63%)38.0738.423.89K
2022-11-0838.2838.57↑$0.29 (0.76%)38.2838.572.08K
2022-11-0338.7738.63↓$0.14 (-0.36%)38.4638.796.12K
2022-11-0239.4039.10↓$0.30 (-0.77%)39.0539.43591
2022-11-0139.6039.41↓$0.20 (-0.49%)39.3239.660.94K
2022-10-3139.4439.48↑$0.04 (0.10%)39.3739.685.50K
2022-10-2838.1839.13↑$0.95 (2.49%)38.1839.1710.44K
2022-10-2738.4738.63↑$0.16 (0.42%)38.4038.8421.73K
2022-10-2538.7838.83↑$0.04 (0.11%)38.5938.882.82K
2022-10-2438.4938.48↓$0.02 (-0.04%)38.2638.781.69K
2022-10-2137.7237.98↑$0.26 (0.69%)37.5337.983.35K
2022-10-2037.9738.12↑$0.15 (0.39%)37.8938.291.55K
2022-10-1938.2038.12↓$0.08 (-0.21%)38.1038.395.48K
2022-10-1838.1037.90↓$0.20 (-0.53%)37.9038.461.80K
2022-10-1737.5037.75↑$0.25 (0.67%)37.3737.832.95K
2022-10-1437.9937.46↓$0.52 (-1.38%)37.4638.409.42K
2022-10-1337.1737.29↑$0.13 (0.35%)36.5037.467.12K
2022-10-0738.4537.75↓$0.69 (-1.81%)37.7538.50591
2022-10-0638.4838.66↑$0.18 (0.46%)38.2838.66230
2022-10-0538.0738.20↑$0.14 (0.35%)38.0438.361.65K
2022-10-0437.8838.20↑$0.32 (0.84%)37.8838.291.57K
2022-10-0337.0137.50↑$0.48 (1.31%)36.7637.5614.36K
2022-09-3037.5737.68↑$0.11 (0.29%)37.4037.752K
2022-09-2938.4237.49↓$0.92 (-2.41%)37.4838.424.59K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$HHH Not another do nothing day

0 Like Report
jchonnee

$HHH This week or next…huge pop.

0 Like Report
7starRestaurant

$HHH one of the poorest performed stocks for a big name.

0 Like Report
ihatenewegg

$HHH where’s the WSB guys at? Still sleeping?

0 Like Report