ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

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