Skip to main content
Residential REIT ETF (HAUS)
BATS: HAUS · Real-Time Price · USD
17.43
-0.10 (-0.59%)
Dec 5, 2025, 4:00 PM EST - Market closed

HAUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.4917.4917.4317.4317.43-0.56%368
Dec 4, 202517.7017.7017.5317.5317.53-0.96%499
Dec 3, 202517.6317.8217.6317.7017.690.04%20,174
Dec 2, 202517.6017.7117.6017.6917.690.11%2,947
Dec 1, 202517.7317.7717.6717.6717.67-0.96%2,926
Nov 28, 202517.7517.8417.7517.8417.840.25%523
Nov 26, 202517.8017.8517.7817.8017.800.23%1,161
Nov 25, 202517.6617.8517.6617.7517.750.87%5,550
Nov 24, 202517.6517.6517.6017.6017.60-0.10%782
Nov 21, 202517.4217.6817.4217.6217.621.54%2,349
Nov 20, 202517.8017.8917.3517.3517.350.24%19,794
Nov 19, 202517.8717.8717.2817.3117.31-0.26%1,581
Nov 18, 202517.3317.3817.3117.3517.350.07%5,648
Nov 17, 202517.4517.4517.3417.3417.34-0.71%8,111
Nov 14, 202517.4017.4617.3917.4617.460.31%5,648
Nov 13, 202517.9017.9017.4117.4117.41-0.41%2,234
Nov 12, 202517.5317.5417.4817.4817.48-0.65%1,361
Nov 11, 202517.2717.6017.2717.6017.602.09%966
Nov 10, 202517.1117.2717.1117.2417.24-0.14%1,340
Nov 7, 202517.1717.2617.1117.2617.261.43%5,928
Nov 6, 202517.1017.1217.0217.0217.02-0.89%4,409
Nov 5, 202516.7617.1916.7617.1717.170.60%1,414
Nov 4, 202516.9017.0716.9017.0717.070.57%3,969
Nov 3, 202516.7316.9716.7316.9716.97-0.04%3,487
Oct 31, 202517.0017.0116.9116.9816.980.27%12,498
Oct 30, 202516.8716.9416.8716.9316.931.93%21,818
Oct 29, 202516.8816.8816.6016.6116.61-4.60%4,789
Oct 28, 202517.5017.5017.4117.4117.02-1.32%2,585
Oct 27, 202517.6717.6717.6417.6417.25-0.21%1,329
Oct 24, 202517.7517.7517.6817.6817.29-0.10%41,825
Oct 23, 202517.6517.7117.6517.7017.30-0.41%784
Oct 22, 202517.7617.7717.7617.7717.370.85%273
Oct 21, 202517.5317.7117.5317.6217.230.11%1,128
Oct 20, 202517.5917.6217.5917.6017.210.49%1,494
Oct 17, 202517.5217.5217.5217.5217.120.49%487
Oct 16, 202517.3617.5517.3617.4317.04-0.29%4,124
Oct 15, 202517.6017.6017.4817.4817.090.23%3,135
Oct 14, 202517.1617.4417.1617.4417.050.58%2,923
Oct 13, 202517.1417.3417.1417.3416.950.65%3,511
Oct 10, 202517.2017.2617.1717.2316.84-0.42%694
Oct 9, 202517.4117.4417.3017.3016.91-0.75%2,005
Oct 8, 202517.4017.4417.3917.4317.04-0.02%20,075
Oct 7, 202517.3517.5217.3517.4317.040.14%7,603
Oct 6, 202517.5217.5617.4117.4117.02-1.27%74,656
Oct 3, 202517.7317.7717.6317.6317.240.19%24,585
Oct 2, 202517.8117.8117.5717.6017.21-0.85%3,884
Oct 1, 202517.6917.7917.6917.7517.35-0.25%1,894
Sep 30, 202517.6617.8017.6117.8017.401.16%1,392
Sep 29, 202517.5617.5917.5617.5917.20-0.24%820
Sep 26, 202517.6617.6617.6317.6317.240.73%486