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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HOMZ Hoya Capital Housing ETF

45.8275
0.00 (0.00%)
Pre Market
Last Updated: 04:09:44
Delayed by 15 minutes

HOMZ Historical Prices

Date Close Change Change (%) Open High Low Volume
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 4,129
Dec 16 2024 48.27 -0.16 -0.34% 48.65 48.66 48.25 3,583
Dec 13 2024 48.4334 -0.42 -0.85% 48.4824 48.49 48.29 2,537
Dec 12 2024 48.85 -0.40 -0.82% 48.99 49.19 48.85 4,335
Dec 11 2024 49.2525 -0.09 -0.19% 49.62 49.62 49.2525 1,108
Dec 10 2024 49.345 -0.72 -1.43% 49.6478 49.6478 49.345 1,837
Dec 09 2024 50.06 0.16 0.32% 50.16 50.17 50.0501 1,734
Dec 06 2024 49.8988 0.12 0.23% 50.26 50.26 49.732 1,357
Dec 05 2024 49.7829 -0.32 -0.64% 50.15 50.18 49.72 11,877
Dec 04 2024 50.1057 -0.40 -0.80% 50.59 50.59 50.075 5,882
Dec 03 2024 50.5097 -0.31 -0.61% 50.65 50.71 50.29 15,344
Dec 02 2024 50.8173 -0.36 -0.71% 51.18 51.18 50.81 2,761
Nov 29 2024 51.1816 -0.12 -0.23% 51.66 51.66 51.1816 1,119
Nov 27 2024 51.3004 0.11 0.22% 51.56 51.56 51.30 3,397
Nov 26 2024 51.1856 -0.48 -0.93% 51.48 51.48 51.00 5,244
Nov 25 2024 51.6687 1.51 3.02% 50.45 51.9999 50.45 5,336
Nov 22 2024 50.1557 0.75 1.52% 49.41 50.1557 49.41 1,334
Nov 21 2024 49.4035 0.60 1.22% 49.00 49.455 49.00 1,057
Nov 20 2024 48.8078 0.05 0.10% 48.76 48.8078 48.6899 945
Nov 19 2024 48.759 0.03 0.06% 48.77 48.88 48.759 1,078
Nov 18 2024 48.73 -0.01 -0.03% 48.45 48.89 48.45 4,443
Nov 15 2024 48.7434 -0.17 -0.35% 48.93 48.93 48.5965 2,256
Nov 14 2024 48.9169 -0.29 -0.60% 49.40 49.40 48.9169 2,313
Nov 13 2024 49.2118 0.12 0.25% 49.42 49.63 49.2118 2,961
Nov 12 2024 49.0894 -0.93 -1.85% 49.72 49.72 49.0894 2,241
Nov 11 2024 50.0156 0.21 0.41% 50.00 50.345 50.00 4,326
Nov 08 2024 49.809 0.54 1.10% 49.41 49.9093 49.41 2,553
Nov 07 2024 49.268 0.44 0.89% 49.2006 49.50 49.2006 3,738
Nov 06 2024 48.832 -0.11 -0.22% 48.52 48.832 48.365 1,725
Nov 05 2024 48.94 1.08 2.25% 47.91 48.94 47.91 1,876
Nov 04 2024 47.8628 0.51 1.07% 47.52 48.189 47.52 1,146
Nov 01 2024 47.3575 -0.48 -0.99% 48.13 48.13 47.3575 883
Oct 31 2024 47.8334 -0.35 -0.72% 48.07 48.17 47.8334 1,754
Oct 30 2024 48.1807 0.14 0.29% 47.91 48.525 47.91 989
Oct 29 2024 48.0431 -0.66 -1.35% 48.01 48.07 47.5667 4,235
Oct 28 2024 48.6997 0.40 0.84% 48.63 48.6997 48.61 934
Oct 25 2024 48.2949 -0.69 -1.41% 49.28 49.28 48.2949 1,030
Oct 24 2024 48.9869 0.17 0.36% 49.15 49.15 48.96 4,282
Oct 23 2024 48.8134 0.00 -0.01% 48.56 48.85 48.56 1,872
Oct 22 2024 48.817 -0.52 -1.05% 49.05 49.05 48.76 2,314
Oct 21 2024 49.3333 -1.43 -2.81% 50.63 50.64 49.3333 3,584
Oct 18 2024 50.7603 0.36 0.71% 50.53 50.82 50.53 1,813
Oct 17 2024 50.4049 -0.38 -0.74% 50.71 50.71 50.3828 1,053
Oct 16 2024 50.7814 0.62 1.24% 50.39 50.85 50.39 1,597
Oct 15 2024 50.1594 0.34 0.68% 49.82 50.63 49.82 1,949
Oct 14 2024 49.82 0.49 0.98% 49.29 49.82 49.29 1,732
Oct 11 2024 49.3347 0.50 1.03% 48.86 49.3347 48.86 1,030
Oct 10 2024 48.8312 -0.46 -0.93% 48.94 48.9448 48.71 1,342
Oct 09 2024 49.2906 -0.03 -0.07% 49.39 49.39 49.22 1,051
Oct 08 2024 49.3233 0.18 0.37% 49.23 49.35 49.21 1,070
Oct 07 2024 49.1411 -0.48 -0.96% 49.28 49.28 48.84 1,379
Oct 04 2024 49.6173 -0.29 -0.59% 50.21 50.21 49.22 2,329
Oct 03 2024 49.9093 -0.36 -0.72% 49.82 49.9093 49.64 1,121
Oct 02 2024 50.2718 -0.36 -0.70% 50.32 50.44 50.038 3,599
Oct 01 2024 50.6287 -0.26 -0.50% 50.895 50.895 50.3677 1,434
Sep 30 2024 50.8853 0.20 0.39% 50.53 50.89 50.53 1,197
Sep 27 2024 50.6856 0.33 0.66% 50.69 51.046 50.6425 4,712
Sep 26 2024 50.3523 0.09 0.18% 50.70 50.70 50.3523 3,674
Sep 25 2024 50.262 -0.75 -1.47% 50.85 50.85 50.2539 1,856
Sep 24 2024 51.01 -0.05 -0.10% 51.06 51.06 50.7102 2,900
Sep 23 2024 51.06 0.33 0.65% 50.99 51.1546 50.85 3,868
Sep 20 2024 50.7314 -0.72 -1.39% 51.24 51.24 50.7314 21,189

Your Recent History

Delayed Upgrade Clock