The Hoya Capital Housing ETF (HOMZ) Historical Stock Data

37.63 ↑0.77 (2.09%)

As of February 3, 2023, 11:49am EST.

Historical Data

In the past 30 trading days, HOMZ is up 0.38% a day on average. There have been 21 days where The Hoya Capital Housing ETF closed green and 9 days where HOMZ closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-06	36.89	36.86	↓$0.03 (-0.08%)	36.74	36.95	2.19K
2023-02-03	37.44	37.38	↓$0.06 (-0.16%)	37.38	37.83	13.02K
2023-02-02	37.79	38.15	↑$0.36 (0.94%)	37.79	38.26	6.66K
2023-02-01	36.23	36.96	↑$0.73 (2.02%)	36.04	36.96	1.74K
2023-01-31	35.75	36.28	↑$0.53 (1.49%)	35.75	36.28	1.62K
2023-01-30	35.58	35.14	↓$0.44 (-1.24%)	35.14	35.62	1.47K
2023-01-27	35.34	35.70	↑$0.36 (1.02%)	35.34	35.86	2.52K
2023-01-26	34.97	35.15	↑$0.18 (0.51%)	34.88	35.15	5.33K
2023-01-25	34.64	34.90	↑$0.26 (0.74%)	34.64	34.90	15.44K
2023-01-24	34.64	34.90	↑$0.26 (0.75%)	34.63	34.90	3.83K
2023-01-23	34.42	34.78	↑$0.36 (1.05%)	34.42	34.81	11.97K
2023-01-20	33.50	34.23	↑$0.73 (2.18%)	33.50	34.23	2.71K
2023-01-19	33.59	33.50	↓$0.09 (-0.26%)	33.48	33.63	2.55K
2023-01-18	34.82	34.14	↓$0.68 (-1.94%)	34.14	34.82	1.52K
2023-01-17	34.61	34.56	↓$0.05 (-0.15%)	34.56	34.61	484
2023-01-13	34.45	34.58	↑$0.13 (0.38%)	34.45	34.58	12.48K
2023-01-12	34.35	34.56	↑$0.21 (0.62%)	34.21	34.56	2.86K
2023-01-11	33.76	34.31	↑$0.55 (1.63%)	33.75	34.31	4.46K
2023-01-10	33.10	33.33	↑$0.24 (0.71%)	32.95	33.33	3.33K
2023-01-09	33.30	33.08	↓$0.22 (-0.67%)	33.08	33.30	1.55K
2023-01-06	32.55	33.04	↑$0.49 (1.51%)	32.55	33.08	466
2023-01-05	32.17	32.24	↑$0.07 (0.22%)	32.17	32.24	578
2023-01-04	32.30	32.67	↑$0.37 (1.16%)	32.30	32.77	709
2023-01-03	32.12	31.94	↓$0.18 (-0.57%)	31.66	32.12	2.19K
2022-12-30	31.69	31.72	↑$0.03 (0.11%)	31.50	31.73	2.10K
2022-12-29	31.83	31.98	↑$0.15 (0.47%)	31.74	31.98	852
2022-12-28	31.81	31.18	↓$0.63 (-1.98%)	31.18	31.89	1.81K
2022-12-27	31.82	31.83	↑$0.01 (0.02%)	31.77	31.84	3.41K
2022-12-23	31.77	31.90	↑$0.13 (0.41%)	31.45	31.90	12.07K
2022-12-22	31.58	31.73	↑$0.15 (0.49%)	31.42	31.73	7.01K