Hoya Capital Housing ETF (HOMZ)

Last Price41.07

Change-0.15 (-0.36%)

NYSE · Last Trade: Oct 21st, 3:37 PM EDT

Historical Prices For Hoya Capital Housing ETF (HOMZ)

Date Range:

2026-07-21 - 2026-10-21

Date	Open	High	Low	Close	Volume	Adjusted Close
10/20/2026	40.56	41.23	40.56	41.22	1,819	41.22
10/19/2026	40.94	40.97	40.38	40.40	2,401	40.31
10/16/2026	41.19	41.19	40.72	40.86	1,515	40.76
10/15/2026	40.47	41.00	40.47	40.94	7,839	40.84
10/14/2026	39.83	39.85	39.69	39.85	1,724	39.75
10/13/2026	40.05	40.26	40.05	40.25	1,238	40.15
10/12/2026	40.14	40.14	40.05	40.08	1,063	39.98
10/09/2026	40.36	40.36	40.26	40.26	1,177	40.17
10/08/2026	39.99	40.47	39.99	40.44	1,742	40.34
10/07/2026	40.39	40.39	39.92	39.94	2,155	39.84
10/06/2026	40.82	40.83	40.78	40.80	1,514	40.70
10/05/2026	40.55	40.55	40.45	40.50	1,126	40.40
10/02/2026	41.05	41.09	40.63	40.63	3,476	40.53
10/01/2026	40.57	40.74	39.95	40.74	2,539	40.64
9/30/2026	41.13	41.13	40.73	40.73	1,633	40.63
9/29/2026	41.12	41.24	40.95	41.24	1,693	41.14
9/28/2026	41.50	41.50	41.41	41.41	1,350	41.31
9/25/2026	41.38	41.77	41.35	41.77	2,687	41.66
9/24/2026	41.46	41.49	41.37	41.45	1,075	41.35
9/23/2026	42.38	42.38	41.82	41.82	3,522	41.71
9/22/2026	42.64	42.82	42.64	42.72	1,068	42.61
9/21/2026	41.92	42.34	41.92	42.18	1,817	42.08
9/18/2026	42.13	42.13	41.91	41.91	7,295	41.81
9/17/2026	42.99	42.99	42.42	42.43	2,220	42.33
9/16/2026	42.88	43.01	42.40	42.40	5,114	42.30
9/15/2026	43.03	43.03	42.89	42.89	14,547	42.79
9/14/2026	43.16	43.35	42.97	43.35	1,090	43.14
9/11/2026	43.17	43.23	43.16	43.16	1,078	42.96
9/10/2026	43.18	43.18	42.69	42.79	642	42.59
9/09/2026	43.63	43.66	43.49	43.55	1,293	43.34
9/08/2026	43.99	44.02	43.99	43.99	1,091	43.79
9/04/2026	44.71	44.84	44.71	44.77	1,141	44.57
9/03/2026	44.66	44.75	44.66	44.66	1,506	44.45
9/02/2026	44.34	44.56	44.11	44.38	1,539	44.18
9/01/2026	44.70	44.71	44.15	44.18	1,095	43.97
8/31/2026	45.09	45.09	44.85	44.90	4,216	44.69
8/28/2026	45.46	45.55	45.45	45.48	1,262	45.26
8/27/2026	45.47	45.47	45.38	45.38	1,137	45.16
8/26/2026	46.11	46.11	45.94	45.94	1,060	45.72
8/25/2026	46.15	46.22	46.01	46.22	1,154	46.00
8/24/2026	46.20	46.23	46.18	46.18	1,413	45.96
8/21/2026	46.13	46.13	45.99	45.99	1,349	45.78
8/20/2026	45.97	45.97	45.93	45.93	982	45.72
8/19/2026	46.59	46.63	46.55	46.55	4,091	46.33
8/18/2026	46.08	46.08	45.78	45.78	1,079	45.57
8/17/2026	46.56	46.63	46.25	46.33	1,015	46.01
8/14/2026	46.92	46.95	46.85	46.85	3,355	46.53
8/13/2026	46.81	47.01	46.81	47.01	14,235	46.69
8/12/2026	46.19	46.41	46.19	46.36	1,064	46.05
8/11/2026	46.67	46.90	46.67	46.80	1,428	46.48
8/10/2026	46.53	46.53	46.44	46.49	6,602	46.17
8/07/2026	47.43	47.43	47.41	47.41	853	47.09
8/06/2026	46.90	46.90	46.51	46.66	1,142	46.34
8/05/2026	47.20	47.53	47.20	47.52	1,026	47.20
8/04/2026	46.49	47.17	46.49	47.15	5,295	46.83
8/03/2026	45.43	46.30	45.43	46.22	1,488	45.91
7/31/2026	45.19	45.49	45.19	45.40	2,829	45.10
7/30/2026	45.60	45.64	45.54	45.64	1,016	45.33
7/29/2026	46.76	46.76	46.38	46.40	1,516	46.09
7/28/2026	46.95	47.41	46.95	47.21	1,236	46.89
7/27/2026	46.56	46.62	46.43	46.43	3,742	46.12
7/24/2026	46.09	46.17	46.09	46.11	1,281	45.80
7/23/2026	45.07	45.28	45.07	45.28	3,079	44.97
7/22/2026	45.52	45.81	45.52	45.63	3,278	45.32
7/21/2026	45.34	45.61	45.34	45.51	3,959	45.20