Hoya Capital Housing ETF (HOMZ)

HOMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.27	43.62	43.27	43.39	43.39	0.35%	1,842
Jun 26, 2025	42.71	43.24	42.71	43.24	43.24	0.96%	2,120
Jun 25, 2025	43.05	43.05	42.83	42.83	42.83	-1.59%	2,312
Jun 24, 2025	43.35	43.72	43.35	43.52	43.52	0.48%	2,250
Jun 23, 2025	42.73	43.31	42.51	43.31	43.31	1.92%	1,356
Jun 20, 2025	42.45	42.50	42.38	42.50	42.50	0.87%	1,115
Jun 18, 2025	42.22	42.44	42.13	42.13	42.13	0.35%	2,876
Jun 17, 2025	42.31	42.31	41.96	41.98	41.98	-1.81%	1,070
Jun 16, 2025	43.01	43.09	42.76	42.76	42.67	0.38%	1,108
Jun 13, 2025	43.15	43.15	42.58	42.60	42.51	-2.02%	1,054
Jun 12, 2025	43.29	43.48	43.29	43.48	43.39	0.44%	2,817
Jun 11, 2025	43.41	43.41	43.23	43.29	43.20	-1.08%	1,087
Jun 10, 2025	43.50	43.76	43.50	43.76	43.67	1.58%	1,180
Jun 9, 2025	42.71	43.27	42.71	43.08	42.99	0.84%	1,413
Jun 6, 2025	42.69	42.77	42.65	42.72	42.63	0.07%	976
Jun 5, 2025	42.59	42.69	42.39	42.69	42.60	-0.37%	2,115
Jun 4, 2025	42.42	42.85	42.42	42.85	42.76	0.83%	573
Jun 3, 2025	42.06	42.57	42.06	42.50	42.41	0.97%	2,587
Jun 2, 2025	42.22	42.22	41.74	42.09	42.00	-0.83%	3,470
May 30, 2025	42.46	42.47	42.42	42.44	42.35	-0.01%	958
May 29, 2025	42.30	42.46	41.91	42.45	42.36	0.71%	2,175
May 28, 2025	42.34	42.34	42.15	42.15	42.06	-1.22%	787
May 27, 2025	41.99	42.67	41.99	42.67	42.58	1.93%	1,177
May 23, 2025	41.74	41.94	41.64	41.86	41.77	-0.31%	3,286
May 22, 2025	41.76	42.12	41.71	41.99	41.90	-0.69%	3,506
May 21, 2025	43.02	43.08	42.28	42.28	42.19	-3.20%	1,370
May 20, 2025	44.00	44.00	43.68	43.68	43.59	-0.83%	1,460
May 19, 2025	43.85	44.06	43.85	44.05	43.95	-0.63%	5,308
May 16, 2025	43.93	44.33	43.93	44.33	44.23	1.29%	936
May 15, 2025	43.28	43.76	43.28	43.76	43.67	1.28%	1,847
May 14, 2025	43.62	43.62	43.21	43.21	43.12	-1.62%	3,042
May 13, 2025	43.99	44.12	43.92	43.92	43.82	-0.44%	2,793
May 12, 2025	44.08	44.14	43.86	44.11	43.93	2.61%	3,776
May 9, 2025	42.97	43.07	42.97	42.99	42.81	-0.29%	1,843
May 8, 2025	43.45	43.45	43.12	43.12	42.94	0.64%	1,441
May 7, 2025	43.03	43.03	42.75	42.84	42.66	0.02%	2,064
May 6, 2025	42.84	43.08	42.83	42.83	42.65	-1.33%	1,766
May 5, 2025	43.39	43.71	43.39	43.41	43.23	-0.97%	1,749
May 2, 2025	43.85	43.88	43.80	43.84	43.65	2.13%	1,028
May 1, 2025	42.91	43.23	42.91	42.92	42.74	-0.02%	1,759
Apr 30, 2025	42.05	42.93	42.05	42.93	42.75	0.62%	1,117
Apr 29, 2025	42.32	42.78	42.23	42.66	42.49	0.57%	1,824
Apr 28, 2025	42.39	42.50	42.23	42.42	42.24	0.47%	1,142
Apr 25, 2025	42.12	42.22	42.12	42.22	42.04	-0.46%	1,076
Apr 24, 2025	41.95	42.42	41.95	42.42	42.24	1.00%	1,036
Apr 23, 2025	42.85	42.85	42.00	42.00	41.82	0.20%	1,269
Apr 22, 2025	41.37	41.91	41.37	41.91	41.74	3.18%	1,251
Apr 21, 2025	40.40	40.62	40.40	40.62	40.45	-2.09%	1,278
Apr 17, 2025	41.62	41.62	41.48	41.49	41.32	1.47%	1,491
Apr 16, 2025	41.37	41.42	40.59	40.89	40.72	-1.29%	1,358

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.