Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Hoya Capital Housing ETF (HOMZ)
Hoya Capital Housing ETF (HOMZ) Historical

HOMZ Hoya Capital Housing ETF

45.4023

-0.3029 (-0.66%)

Mar 10 2025 - Closed

Delayed by 15 minutes

HOMZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 10 2025	45.4023	-0.30	-0.66%	45.42	46.09	45.30	2,788
Mar 07 2025	45.7052	0.17	0.37%	45.41	45.7401	45.41	1,040
Mar 06 2025	45.5377	-0.23	-0.51%	45.39	45.5377	45.34	1,082
Mar 05 2025	45.7703	0.51	1.12%	45.25	45.82	45.1301	3,295
Mar 04 2025	45.2626	-0.57	-1.25%	45.72	45.772	45.09	4,324
Mar 03 2025	45.8344	-0.40	-0.86%	46.41	46.41	45.75	3,264
Feb 28 2025	46.23	0.32	0.71%	45.93	46.23	45.93	773
Feb 27 2025	45.9051	-0.22	-0.47%	46.18	46.24	45.89	2,984
Feb 26 2025	46.1239	-0.37	-0.79%	46.59	46.59	46.06	1,724
Feb 25 2025	46.4895	0.95	2.08%	45.50	46.6299	45.50	4,693
Feb 24 2025	45.543	0.11	0.25%	45.59	45.77	45.4499	1,499
Feb 21 2025	45.4288	-0.84	-1.82%	46.38	46.38	45.18	2,852
Feb 20 2025	46.2714	0.04	0.08%	46.19	46.3199	46.12	1,385
Feb 19 2025	46.2353	-0.36	-0.77%	45.98	46.3334	45.97	2,573
Feb 18 2025	46.5953	-0.18	-0.39%	46.61	46.72	46.3405	1,961
Feb 14 2025	46.7769	0.46	0.99%	46.74	47.12	46.66	2,599
Feb 13 2025	46.3188	0.40	0.87%	46.27	46.43	46.17	5,032
Feb 12 2025	45.9178	-0.49	-1.06%	45.56	45.9178	45.55	1,644
Feb 11 2025	46.41	0.05	0.10%	46.03	46.41	46.03	3,389
Feb 10 2025	46.3618	0.13	0.28%	46.47	46.47	46.22	4,328
Feb 07 2025	46.2317	-0.77	-1.65%	46.98	46.98	46.17	2,661
Feb 06 2025	47.0056	0.17	0.35%	47.00	47.13	46.855	1,943
Feb 05 2025	46.84	0.49	1.05%	46.70	46.9153	46.49	2,251
Feb 04 2025	46.3535	0.27	0.59%	46.01	46.3535	46.01	4,917
Feb 03 2025	46.0834	-0.56	-1.19%	45.82	46.31	45.53	1,625
Jan 31 2025	46.64	-0.62	-1.32%	47.02	47.235	46.59	4,391
Jan 30 2025	47.2618	0.69	1.49%	46.93	47.55	46.86	5,917
Jan 29 2025	46.5674	-0.52	-1.11%	47.10	47.10	46.35	2,693
Jan 28 2025	47.09	-0.49	-1.03%	47.52	47.52	47.08	1,049
Jan 27 2025	47.5799	0.97	2.08%	46.55	47.6295	46.55	6,600
Jan 24 2025	46.61	0.02	0.04%	46.66	46.84	46.45	4,949
Jan 23 2025	46.5918	0.00	0.00%	46.5918	46.5918	46.5918	0
Jan 22 2025	46.5918	-0.51	-1.07%	46.77	46.77	46.525	1,909
Jan 21 2025	47.097	0.37	0.80%	47.00	47.3295	47.00	1,572
Jan 17 2025	46.7225	0.16	0.34%	46.80	46.84	46.66	6,604
Jan 16 2025	46.5622	0.48	1.04%	45.99	46.5622	45.82	1,740
Jan 15 2025	46.0848	0.83	1.83%	46.69	46.69	46.0357	6,669
Jan 14 2025	45.2566	1.12	2.53%	44.79	45.2566	44.73	6,638
Jan 13 2025	44.14	0.38	0.87%	43.54	44.14	43.54	4,921
Jan 10 2025	43.7585	-0.84	-1.88%	44.13	44.13	43.72	6,794
Jan 08 2025	44.5954	0.27	0.61%	44.31	44.6899	44.125	4,182
Jan 07 2025	44.3246	-0.52	-1.17%	45.04	45.04	44.2985	6,391
Jan 06 2025	44.8495	-0.62	-1.35%	45.52	45.6699	44.82	5,914
Jan 03 2025	45.4651	0.53	1.19%	44.99	45.47	44.99	1,888
Jan 02 2025	44.9311	-0.38	-0.83%	45.44	45.44	44.85	11,232
Dec 31 2024	45.3063	0.20	0.44%	45.27	45.3744	45.12	5,968
Dec 30 2024	45.1057	-0.24	-0.53%	45.16	45.16	44.8279	1,908
Dec 27 2024	45.344	-0.59	-1.29%	45.68	45.8258	45.29	4,001
Dec 26 2024	45.9366	0.00	0.00%	45.69	45.9695	45.69	6,857
Dec 24 2024	45.9373	0.39	0.86%	45.52	45.9373	45.52	1,463
Dec 23 2024	45.5442	-0.14	-0.30%	45.48	45.5442	45.31	5,438
Dec 20 2024	45.68	0.70	1.56%	44.65	45.9593	44.65	3,862
Dec 19 2024	44.9772	-0.85	-1.86%	45.82	45.82	44.9772	6,871
Dec 18 2024	45.8275	-1.89	-3.97%	47.79	47.81	45.8275	1,099
Dec 17 2024	47.7208	-0.55	-1.14%	48.05	48.05	47.6417	4,131
Dec 16 2024	48.27	-0.16	-0.34%	48.65	48.66	48.25	5,149
Dec 13 2024	48.4334	-0.42	-0.85%	48.75	48.75	48.29	2,557
Dec 12 2024	48.85	-0.40	-0.82%	49.11	49.19	48.85	4,346
Dec 11 2024	49.2525	-0.09	-0.19%	49.62	49.62	49.2525	1,109

Hoya Capital Housing ETF

Netherlands Government/t...

Vontobel Financial Produ...

IT0005616344 20250303 8.5

France Emprunt D Etat Oa...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions