The Hoya Capital Housing ETF HOMZ
42.95 USD +0.05 (+0.11%)
Regular-session close
42.95 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
42.76 Day range 42.95
39.85 52-week range 49.72
- YTD
- -5.32%
- 1 year
- -4.00%
HOMZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.76 | 42.95 | 42.94 | 42.94 | +0.05 | +0.12% | 1,395 |
| Nov 12, 2026 | 43.54 | 43.71 | 42.89 | 42.89 | -0.69 | -1.58% | 2,019 |
| Nov 11, 2026 | 43.57 | 43.60 | 43.57 | 43.58 | -0.22 | -0.50% | 1,200 |
| Nov 10, 2026 | 44.20 | 44.20 | 43.67 | 43.80 | -0.83 | -1.86% | 1,000 |
| Nov 9, 2026 | 44.29 | 44.70 | 44.24 | 44.63 | +0.96 | +2.20% | 1,100 |
| Nov 6, 2026 | 43.86 | 43.86 | 43.66 | 43.67 | -0.78 | -1.75% | 1,000 |
| Nov 5, 2026 | 45.21 | 45.21 | 44.24 | 44.45 | -0.83 | -1.83% | 33,400 |
| Nov 4, 2026 | 44.95 | 45.28 | 44.95 | 45.28 | +2.40 | +5.60% | 3,300 |
| Nov 3, 2026 | 43.65 | 43.65 | 42.88 | 42.88 | -0.90 | -2.06% | 1,100 |
| Nov 2, 2026 | 43.70 | 43.78 | 43.69 | 43.78 | +1.28 | +3.01% | 1,000 |
| Oct 30, 2026 | 42.49 | 42.50 | 42.49 | 42.50 | +0.07 | +0.16% | 1,000 |
| Oct 29, 2026 | 42.16 | 42.43 | 42.08 | 42.43 | +1.05 | +2.54% | 1,600 |
| Oct 28, 2026 | 41.41 | 41.41 | 41.33 | 41.38 | -0.57 | -1.36% | 1,100 |
| Oct 27, 2026 | 41.81 | 41.95 | 41.53 | 41.95 | -0.02 | -0.05% | 1,400 |
| Oct 26, 2026 | 41.80 | 41.97 | 41.80 | 41.97 | -0.15 | -0.36% | 1,400 |
| Oct 23, 2026 | 41.99 | 42.13 | 41.99 | 42.12 | -0.32 | -0.75% | 1,100 |
| Oct 22, 2026 | 40.98 | 42.44 | 40.98 | 42.44 | +1.57 | +3.84% | 1,200 |
| Oct 21, 2026 | 41.09 | 41.21 | 40.87 | 40.87 | -0.35 | -0.85% | 1,200 |
| Oct 20, 2026 | 40.56 | 41.23 | 40.56 | 41.22 | +0.82 | +2.03% | 1,800 |
| Oct 19, 2026 | 40.94 | 40.97 | 40.38 | 40.40 | -0.46 | -1.13% | 2,400 |
| Oct 16, 2026 | 41.19 | 41.19 | 40.72 | 40.86 | -0.08 | -0.20% | 1,500 |
| Oct 15, 2026 | 40.47 | 41.00 | 40.47 | 40.94 | +1.09 | +2.74% | 7,800 |
| Oct 14, 2026 | 39.83 | 39.85 | 39.69 | 39.85 | -0.40 | -0.99% | 1,700 |
| Oct 13, 2026 | 40.06 | 40.26 | 40.06 | 40.25 | +0.17 | +0.42% | 1,200 |
| Oct 12, 2026 | 40.14 | 40.14 | 40.05 | 40.08 | -0.18 | -0.45% | 1,100 |
| Oct 9, 2026 | 40.36 | 40.36 | 40.26 | 40.26 | -0.18 | -0.45% | 1,200 |
| Oct 8, 2026 | 39.99 | 40.47 | 39.99 | 40.44 | +0.50 | +1.25% | 1,700 |
| Oct 7, 2026 | 40.39 | 40.39 | 39.92 | 39.94 | -0.86 | -2.11% | 2,200 |
| Oct 6, 2026 | 40.82 | 40.83 | 40.78 | 40.80 | +0.30 | +0.74% | 1,500 |
| Oct 5, 2026 | 40.55 | 40.55 | 40.46 | 40.50 | -0.13 | -0.32% | 1,100 |
| Oct 2, 2026 | 41.05 | 41.10 | 40.63 | 40.63 | -0.11 | -0.27% | 3,500 |
| Oct 1, 2026 | 40.57 | 40.74 | 39.95 | 40.74 | +0.01 | +0.02% | 2,500 |
| Sep 30, 2026 | 41.13 | 41.13 | 40.73 | 40.73 | -0.51 | -1.24% | 1,600 |
| Sep 29, 2026 | 41.12 | 41.24 | 40.95 | 41.24 | -0.17 | -0.41% | 1,700 |
| Sep 28, 2026 | 41.50 | 41.50 | 41.41 | 41.41 | -0.35 | -0.84% | 1,400 |
| Sep 25, 2026 | 41.38 | 41.76 | 41.35 | 41.76 | +0.31 | +0.75% | 2,700 |
| Sep 24, 2026 | 41.46 | 41.49 | 41.37 | 41.45 | -0.37 | -0.88% | 1,100 |
| Sep 23, 2026 | 42.38 | 42.38 | 41.82 | 41.82 | -0.90 | -2.11% | 3,500 |
| Sep 22, 2026 | 42.64 | 42.82 | 42.64 | 42.72 | +0.54 | +1.28% | 1,100 |
| Sep 21, 2026 | 41.92 | 42.34 | 41.92 | 42.18 | +0.27 | +0.64% | 1,800 |
| Sep 18, 2026 | 42.13 | 42.13 | 41.91 | 41.91 | -0.52 | -1.23% | 7,300 |
| Sep 17, 2026 | 42.99 | 42.99 | 42.42 | 42.43 | +0.03 | +0.07% | 2,200 |
| Sep 16, 2026 | 42.88 | 43.01 | 42.40 | 42.40 | -0.49 | -1.14% | 5,100 |
| Sep 15, 2026 | 43.03 | 43.03 | 42.89 | 42.89 | -0.46 | -1.06% | 14,500 |
| Sep 14, 2026 | 43.16 | 43.35 | 42.97 | 43.35 | +0.19 | +0.44% | 1,100 |
| Sep 11, 2026 | 43.17 | 43.23 | 43.16 | 43.16 | +0.37 | +0.86% | 1,100 |
| Sep 10, 2026 | 43.18 | 43.18 | 42.69 | 42.79 | -0.76 | -1.75% | 600 |
| Sep 9, 2026 | 43.63 | 43.67 | 43.49 | 43.55 | -0.44 | -1.00% | 1,300 |
| Sep 8, 2026 | 43.99 | 44.02 | 43.99 | 43.99 | -0.79 | -1.76% | 1,100 |
| Sep 4, 2026 | 44.71 | 44.84 | 44.71 | 44.78 | +0.12 | +0.27% | 1,100 |
| Sep 3, 2026 | 44.65 | 44.75 | 44.65 | 44.66 | +0.28 | +0.63% | 1,500 |
| Sep 2, 2026 | 44.34 | 44.56 | 44.11 | 44.38 | +0.20 | +0.45% | 1,500 |
| Sep 1, 2026 | 44.69 | 44.71 | 44.15 | 44.18 | -0.72 | -1.60% | 1,100 |
| Aug 31, 2026 | 45.09 | 45.09 | 44.85 | 44.90 | -0.58 | -1.28% | 4,200 |
| Aug 28, 2026 | 45.46 | 45.55 | 45.45 | 45.48 | +0.10 | +0.22% | 1,300 |
| Aug 27, 2026 | 45.47 | 45.47 | 45.38 | 45.38 | -0.56 | -1.22% | 1,100 |
| Aug 26, 2026 | 46.11 | 46.11 | 45.94 | 45.94 | -0.28 | -0.61% | 1,100 |
| Aug 25, 2026 | 46.15 | 46.22 | 46.01 | 46.22 | +0.04 | +0.09% | 1,200 |
| Aug 24, 2026 | 46.20 | 46.24 | 46.18 | 46.18 | +0.19 | +0.41% | 1,400 |
| Aug 21, 2026 | 46.13 | 46.13 | 45.99 | 45.99 | +0.06 | +0.13% | 1,300 |
| Aug 20, 2026 | 45.97 | 45.97 | 45.93 | 45.93 | -0.62 | -1.33% | 1,000 |
| Aug 19, 2026 | 46.60 | 46.63 | 46.55 | 46.55 | +0.77 | +1.68% | 4,100 |
| Aug 18, 2026 | 46.08 | 46.08 | 45.78 | 45.78 | -0.55 | -1.19% | 1,100 |
| Aug 17, 2026 | 46.56 | 46.63 | 46.25 | 46.33 | -0.52 | -1.11% | 1,000 |
| Aug 14, 2026 | 46.92 | 46.95 | 46.85 | 46.85 | -0.16 | -0.34% | 3,400 |
65 days, newest first. Daily bars as drawn on the HOMZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.