Residential REIT ETF (HAUS)
BATS: HAUS · Real-Time Price · USD
17.63
+0.12 (0.71%)
Sep 26, 2025, 4:00 PM EDT - Market closed
HAUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.66 | 17.66 | 17.63 | 17.63 | 17.63 | 0.73% | 486 |
| Sep 25, 2025 | 17.64 | 17.64 | 17.50 | 17.51 | 17.51 | -0.64% | 1,781 |
| Sep 24, 2025 | 17.64 | 17.69 | 17.62 | 17.62 | 17.62 | -0.89% | 7,032 |
| Sep 23, 2025 | 17.63 | 17.78 | 17.63 | 17.78 | 17.78 | 0.28% | 4,096 |
| Sep 22, 2025 | 17.65 | 17.73 | 17.62 | 17.73 | 17.73 | 0.10% | 4,490 |
| Sep 19, 2025 | 17.73 | 17.79 | 17.71 | 17.71 | 17.71 | -0.33% | 1,109 |
| Sep 18, 2025 | 17.70 | 17.80 | 17.70 | 17.77 | 17.77 | 0.69% | 3,250 |
| Sep 17, 2025 | 17.74 | 17.94 | 17.65 | 17.65 | 17.65 | -0.18% | 2,510 |
| Sep 16, 2025 | 17.71 | 17.79 | 17.68 | 17.68 | 17.68 | -0.34% | 5,142 |
| Sep 15, 2025 | 17.99 | 17.99 | 17.74 | 17.74 | 17.74 | -1.17% | 10,616 |
| Sep 12, 2025 | 18.06 | 18.06 | 17.93 | 17.95 | 17.95 | -0.71% | 2,092 |
| Sep 11, 2025 | 17.89 | 18.08 | 17.89 | 18.08 | 18.08 | 1.52% | 733 |
| Sep 10, 2025 | 18.03 | 18.03 | 17.81 | 17.81 | 17.81 | -1.27% | 19,723 |
| Sep 9, 2025 | 18.02 | 18.04 | 17.97 | 18.04 | 18.04 | -0.24% | 5,849 |
| Sep 8, 2025 | 17.94 | 18.08 | 17.94 | 18.08 | 18.08 | -0.12% | 3,964 |
| Sep 5, 2025 | 18.12 | 18.12 | 18.02 | 18.10 | 18.10 | 1.01% | 10,174 |
| Sep 4, 2025 | 17.88 | 17.92 | 17.80 | 17.92 | 17.92 | 0.73% | 1,727 |
| Sep 3, 2025 | 17.74 | 17.79 | 17.74 | 17.79 | 17.79 | 0.55% | 1,024 |
| Sep 2, 2025 | 18.11 | 18.11 | 17.70 | 17.70 | 17.70 | -2.28% | 2,293 |
| Aug 29, 2025 | 18.06 | 18.11 | 18.06 | 18.11 | 18.11 | 0.66% | 705 |
| Aug 28, 2025 | 17.92 | 17.99 | 17.92 | 17.99 | 17.99 | -0.06% | 377 |
| Aug 27, 2025 | 17.86 | 18.00 | 17.86 | 18.00 | 18.00 | 1.25% | 2,795 |
| Aug 26, 2025 | 17.89 | 17.89 | 17.75 | 17.78 | 17.78 | -0.11% | 5,156 |
| Aug 25, 2025 | 17.83 | 17.83 | 17.80 | 17.80 | 17.80 | -0.74% | 525 |
| Aug 22, 2025 | 17.79 | 18.00 | 17.79 | 17.93 | 17.93 | 1.69% | 2,231 |
| Aug 21, 2025 | 17.77 | 17.77 | 17.63 | 17.63 | 17.63 | -0.11% | 911 |
| Aug 20, 2025 | 17.60 | 17.84 | 17.60 | 17.65 | 17.65 | 0.16% | 2,132 |
| Aug 19, 2025 | 17.52 | 17.62 | 17.52 | 17.62 | 17.62 | 1.52% | 576 |
| Aug 18, 2025 | 17.55 | 17.55 | 17.36 | 17.36 | 17.36 | -0.80% | 1,964 |
| Aug 15, 2025 | 17.46 | 17.52 | 17.43 | 17.50 | 17.50 | 0.39% | 6,965 |
| Aug 14, 2025 | 17.45 | 17.46 | 17.41 | 17.43 | 17.43 | -0.90% | 2,352 |
| Aug 13, 2025 | 17.34 | 17.59 | 17.34 | 17.59 | 17.59 | 1.67% | 3,114 |
| Aug 12, 2025 | 17.25 | 17.30 | 17.18 | 17.30 | 17.30 | 0.32% | 2,538 |
| Aug 11, 2025 | 17.35 | 17.35 | 17.24 | 17.25 | 17.25 | -0.77% | 6,872 |
| Aug 8, 2025 | 17.51 | 17.51 | 17.38 | 17.38 | 17.38 | -0.82% | 14,144 |
| Aug 7, 2025 | 17.52 | 17.59 | 17.47 | 17.52 | 17.52 | 0.13% | 2,708 |
| Aug 6, 2025 | 17.58 | 17.59 | 17.45 | 17.50 | 17.50 | -0.62% | 6,727 |
| Aug 5, 2025 | 17.39 | 17.61 | 17.39 | 17.61 | 17.61 | 1.38% | 2,524 |
| Aug 4, 2025 | 17.48 | 17.49 | 17.37 | 17.37 | 17.37 | 0.56% | 2,644 |
| Aug 1, 2025 | 17.37 | 17.37 | 17.15 | 17.27 | 17.27 | -0.38% | 3,860 |
| Jul 31, 2025 | 17.45 | 17.47 | 17.34 | 17.34 | 17.34 | -1.87% | 1,208 |
| Jul 30, 2025 | 17.95 | 17.96 | 17.67 | 17.67 | 17.67 | -2.06% | 4,312 |
| Jul 29, 2025 | 17.82 | 18.04 | 17.82 | 18.04 | 18.04 | 0.91% | 880 |
| Jul 28, 2025 | 18.28 | 18.28 | 17.88 | 17.88 | 17.71 | -1.46% | 3,216 |
| Jul 25, 2025 | 18.12 | 18.14 | 18.12 | 18.14 | 17.97 | -0.29% | 1,613 |
| Jul 24, 2025 | 18.27 | 18.30 | 18.20 | 18.20 | 18.02 | -0.96% | 737 |
| Jul 23, 2025 | 18.31 | 18.37 | 18.30 | 18.37 | 18.20 | -0.29% | 770 |
| Jul 22, 2025 | 18.07 | 18.43 | 18.07 | 18.43 | 18.25 | 1.55% | 2,723 |
| Jul 21, 2025 | 18.01 | 18.23 | 18.01 | 18.14 | 17.97 | -0.08% | 1,186 |
| Jul 18, 2025 | 18.26 | 18.26 | 18.16 | 18.16 | 17.99 | -0.31% | 2,099 |