Skip to main content
Residential REIT ETF (HAUS)
BATS: HAUS · Real-Time Price · USD
18.28
-0.17 (-0.91%)
Mar 6, 2026, 4:00 PM EST - Market closed

HAUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.1518.2818.1218.2818.28-0.91%3,444
Mar 5, 202618.4218.4518.4018.4518.45-0.56%582
Mar 4, 202618.3818.5518.3818.5518.550.68%421
Mar 3, 202618.1918.4318.1918.4318.43-0.59%1,537
Mar 2, 202618.4618.5418.3818.5418.540.57%1,549
Feb 27, 202618.4618.5018.4218.4318.43-0.57%1,267
Feb 26, 202618.4318.5618.4318.5418.540.94%1,035
Feb 25, 202618.2718.3718.2718.3718.370.20%1,604
Feb 24, 202618.2218.3318.2118.3318.330.12%8,382
Feb 23, 202618.3118.3118.3118.3118.310.51%241
Feb 20, 202618.3318.3318.2118.2218.22-0.34%1,222
Feb 19, 202618.2118.2818.2118.2818.28-0.59%2,309
Feb 18, 202618.4418.4418.3818.3918.39-0.42%1,947
Feb 17, 202618.3618.4618.3618.4618.460.53%4,933
Feb 13, 202618.3718.3718.3718.3718.371.05%263
Feb 12, 202618.2018.3118.1818.1818.18-1.46%7,911
Feb 11, 202618.4218.5618.4218.4518.450.11%11,381
Feb 10, 202618.2618.4618.2618.4318.431.62%1,716
Feb 9, 202618.0718.1618.0718.1318.130.07%906
Feb 6, 202618.0018.1417.9718.1218.121.43%1,875
Feb 5, 202617.7517.9017.7417.8617.86-0.15%1,966
Feb 4, 202617.9317.9417.8917.8917.891.50%1,197
Feb 3, 202617.6717.6717.5917.6317.630.32%3,387
Feb 2, 202617.7217.7217.5717.5717.57-1.03%11,417
Jan 30, 202617.5717.7517.5717.7517.750.71%2,956
Jan 29, 202617.6317.6317.5017.6317.631.36%16,445
Jan 28, 202617.5017.5217.3917.3917.39-1.70%19,515
Jan 27, 202617.7417.7417.6917.6917.69-0.08%11,618
Jan 26, 202617.8517.8517.7017.7117.70-1.75%3,985
Jan 23, 202618.1618.2417.9318.0218.020.02%4,777
Jan 22, 202618.2918.2918.0218.0218.02-1.15%2,927
Jan 21, 202618.2218.2318.2218.2318.230.70%571
Jan 20, 202618.2318.2318.0818.1018.10-1.72%3,607
Jan 16, 202618.1318.4418.1318.4218.421.35%7,025
Jan 15, 202618.0018.1918.0018.1718.170.99%4,737
Jan 14, 202617.8617.9917.8417.9917.991.01%943
Jan 13, 202617.7617.8117.7417.8117.81-0.06%947
Jan 12, 202617.9417.9417.8017.8217.82-0.34%13,697
Jan 9, 202617.9317.9717.8817.8817.88-0.32%4,711
Jan 8, 202617.7017.9517.7017.9417.941.47%2,430
Jan 7, 202617.9017.9317.6817.6817.68-1.10%5,208
Jan 6, 202617.2917.8817.2917.8817.881.45%832
Jan 5, 202617.6517.7117.6217.6217.62-0.48%14,478
Jan 2, 202617.6317.7717.6317.7117.71-0.24%13,038
Dec 31, 202517.8017.8017.7317.7517.75-0.46%1,529
Dec 30, 202517.7717.8317.7617.8317.830.45%9,063
Dec 29, 202517.7517.7717.7117.7517.750.11%18,912
Dec 26, 202517.7217.7317.7017.7317.730.15%10,169
Dec 24, 202517.6517.7317.6417.7017.700.72%1,674
Dec 23, 202517.4817.5817.4817.5817.580.29%939
Dec 22, 202517.4217.5317.4117.5317.530.35%1,013
Dec 19, 202517.5617.5617.4417.4717.47-0.85%19,865
Dec 18, 202517.6617.6717.6217.6217.62-0.29%2,760
Dec 17, 202517.6517.6917.6517.6717.671.19%912
Dec 16, 202517.0617.5417.0617.4617.46-0.54%1,868
Dec 15, 202517.5717.5717.5217.5517.550.60%1,093
Dec 12, 202517.4717.4717.4117.4517.450.20%8,438
Dec 11, 202517.4817.4817.3817.4217.420.59%3,576
Dec 10, 202517.2917.3817.2917.3117.310.92%920
Dec 9, 202517.3217.3217.1517.1517.15-0.55%583
Dec 8, 202517.3517.3917.2517.2517.25-1.02%3,881
Dec 5, 202517.4917.4917.4317.4317.43-0.56%368
Dec 4, 202517.7017.7017.5317.5317.53-0.96%499
Dec 3, 202517.6317.8217.6317.7017.690.04%20,174
Dec 2, 202517.6017.7117.6017.6917.690.11%2,947
Dec 1, 202517.7317.7717.6717.6717.67-0.96%2,926
Nov 28, 202517.7517.8417.7517.8417.840.25%523
Nov 26, 202517.8017.8517.7817.8017.800.23%1,161
Nov 25, 202517.6617.8517.6617.7517.750.87%5,550
Nov 24, 202517.6517.6517.6017.6017.60-0.10%782
Nov 21, 202517.4217.6817.4217.6217.621.54%2,349
Nov 20, 202517.8017.8917.3517.3517.350.24%19,794
Nov 19, 202517.8717.8717.2817.3117.31-0.26%1,581
Nov 18, 202517.3317.3817.3117.3517.350.07%5,648
Nov 17, 202517.4517.4517.3417.3417.34-0.71%8,111
Nov 14, 202517.4017.4617.3917.4617.460.31%5,648
Nov 13, 202517.9017.9017.4117.4117.41-0.41%2,234
Nov 12, 202517.5317.5417.4817.4817.48-0.65%1,361
Nov 11, 202517.2717.6017.2717.6017.602.09%966
Nov 10, 202517.1117.2717.1117.2417.24-0.14%1,340
Nov 7, 202517.1717.2617.1117.2617.261.43%5,928
Nov 6, 202517.1017.1217.0217.0217.02-0.89%4,409
Nov 5, 202516.7617.1916.7617.1717.170.60%1,414
Nov 4, 202516.9017.0716.9017.0717.070.57%3,969
Nov 3, 202516.7316.9716.7316.9716.97-0.04%3,487
Oct 31, 202517.0017.0116.9116.9816.980.27%12,498
Oct 30, 202516.8716.9416.8716.9316.931.93%21,818
Oct 29, 202516.8816.8816.6016.6116.61-4.60%4,789
Oct 28, 202517.5017.5017.4117.4117.02-1.32%2,585
Oct 27, 202517.6717.6717.6417.6417.25-0.21%1,329
Oct 24, 202517.7517.7517.6817.6817.29-0.10%41,825
Oct 23, 202517.6517.7117.6517.7017.30-0.41%784
Oct 22, 202517.7617.7717.7617.7717.370.85%273
Oct 21, 202517.5317.7117.5317.6217.230.11%1,128
Oct 20, 202517.5917.6217.5917.6017.210.49%1,494
Oct 17, 202517.5217.5217.5217.5217.120.49%487
Oct 16, 202517.3617.5517.3617.4317.04-0.29%4,124
Oct 15, 202517.6017.6017.4817.4817.090.23%3,135
Oct 14, 202517.1617.4417.1617.4417.050.58%2,923
Oct 13, 202517.1417.3417.1417.3416.950.65%3,511