Skip to main content
Residential REIT ETF (HAUS)
BATS: HAUS · Real-Time Price · USD
18.65
+0.44 (2.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HAUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.3518.6518.3518.6518.652.44%288
Apr 27, 202618.2918.3318.2118.2118.21-0.07%5,203
Apr 24, 202618.1718.2218.1718.2218.220.28%5,313
Apr 23, 202618.0218.1718.0218.1718.171.63%1,206
Apr 22, 202618.0718.0917.8817.8817.88-1.52%904
Apr 21, 202618.4118.4118.1618.1618.16-1.74%1,339
Apr 20, 202618.3518.4818.3518.4818.480.54%1,704
Apr 17, 202618.0718.3818.0718.3818.382.19%1,134
Apr 16, 202618.1018.1117.9917.9917.98-0.48%1,508
Apr 15, 202618.0518.0718.0218.0718.07-0.17%6,911
Apr 14, 202617.9718.1017.9718.1018.101.05%208
Apr 13, 202617.8417.9117.8017.9117.91-0.13%536
Apr 10, 202617.9117.9417.8617.9417.940.52%445
Apr 9, 202617.8917.8917.8417.8417.840.68%132
Apr 8, 202617.7317.7317.6517.7217.721.34%4,561
Apr 7, 202617.5217.5317.4917.4917.490.16%583
Apr 6, 202617.4517.5417.4517.4617.46-0.17%3,317
Apr 2, 202617.2017.4917.2017.4917.491.51%3,086
Apr 1, 202617.1317.2517.1317.2317.230.65%871
Mar 31, 202617.0817.1717.0617.1217.120.84%2,594
Mar 30, 202617.0217.0716.9816.9816.980.13%926
Mar 27, 202617.1017.1116.9516.9516.95-1.52%2,716
Mar 26, 202617.2217.2217.2217.2217.130.05%616
Mar 25, 202617.1917.2817.1817.2117.130.23%825
Mar 24, 202617.0717.2717.0617.1717.09-0.20%21,263
Mar 23, 202617.3717.3717.2017.2017.120.54%1,597
Mar 20, 202617.2017.5417.0517.1117.03-2.55%2,158
Mar 19, 202617.6517.6517.5317.5617.47-0.95%12,137
Mar 18, 202617.8517.8517.7217.7217.64-1.53%820
Mar 17, 202618.1718.1718.0018.0017.920.55%1,405
Mar 16, 202618.0818.0817.9017.9017.820.26%2,096
Mar 13, 202617.9717.9717.8517.8517.77-0.61%441
Mar 12, 202618.0618.0917.9617.9617.88-0.31%1,267
Mar 11, 202618.0118.0217.9718.0217.93-0.89%4,458
Mar 10, 202618.2818.2818.1818.1818.10-0.54%627
Mar 9, 202618.0118.2817.9318.2818.19-0.02%1,419
Mar 6, 202618.1518.2818.1218.2818.20-0.91%3,444
Mar 5, 202618.4218.4518.4018.4518.36-0.56%582
Mar 4, 202618.3818.5518.3818.5518.470.68%421
Mar 3, 202618.1918.4318.1918.4318.34-0.59%1,537
Mar 2, 202618.4618.5418.3818.5418.450.57%1,549
Feb 27, 202618.4618.5018.4218.4318.35-0.57%1,267
Feb 26, 202618.4318.5618.4318.5418.450.94%1,035
Feb 25, 202618.2718.3718.2718.3718.280.20%1,604
Feb 24, 202618.2218.3318.2118.3318.240.12%8,382
Feb 23, 202618.3118.3118.3118.3118.220.51%241
Feb 20, 202618.3318.3318.2118.2218.13-0.34%1,222
Feb 19, 202618.2118.2818.2118.2818.19-0.59%2,309
Feb 18, 202618.4418.4418.3818.3918.30-0.42%1,947
Feb 17, 202618.3618.4618.3618.4618.380.53%4,933
Feb 13, 202618.3718.3718.3718.3718.281.05%263
Feb 12, 202618.2018.3118.1818.1818.09-1.46%7,911
Feb 11, 202618.4218.5618.4218.4518.360.11%11,381
Feb 10, 202618.2618.4618.2618.4318.341.62%1,716
Feb 9, 202618.0718.1618.0718.1318.050.07%906
Feb 6, 202618.0018.1417.9718.1218.041.43%1,875
Feb 5, 202617.7517.9017.7417.8617.78-0.15%1,966
Feb 4, 202617.9317.9417.8917.8917.811.50%1,197
Feb 3, 202617.6717.6717.5917.6317.540.32%3,387
Feb 2, 202617.7217.7217.5717.5717.49-1.03%11,417
Jan 30, 202617.5717.7517.5717.7517.670.71%2,956
Jan 29, 202617.6317.6317.5017.6317.541.36%16,445
Jan 28, 202617.5017.5217.3917.3917.31-1.70%19,515
Jan 27, 202617.7417.7417.6917.6917.61-0.08%11,618
Jan 26, 202617.8517.8517.7017.7117.62-1.75%3,985
Jan 23, 202618.1618.2417.9318.0217.940.02%4,777
Jan 22, 202618.2918.2918.0218.0217.93-1.15%2,927
Jan 21, 202618.2218.2318.2218.2318.140.70%571
Jan 20, 202618.2318.2318.0818.1018.02-1.72%3,607
Jan 16, 202618.1318.4418.1318.4218.331.35%7,025
Jan 15, 202618.0018.1918.0018.1718.090.99%4,737
Jan 14, 202617.8617.9917.8417.9917.911.01%943
Jan 13, 202617.7617.8117.7417.8117.73-0.06%947
Jan 12, 202617.9417.9417.8017.8217.74-0.34%13,697
Jan 9, 202617.9317.9717.8817.8817.80-0.32%4,711
Jan 8, 202617.7017.9517.7017.9417.861.47%2,430
Jan 7, 202617.9017.9317.6817.6817.60-1.10%5,208
Jan 6, 202617.2917.8817.2917.8817.791.45%832
Jan 5, 202617.6517.7117.6217.6217.54-0.48%14,478
Jan 2, 202617.6317.7717.6317.7117.62-0.24%13,038
Dec 31, 202517.8017.8017.7317.7517.66-0.46%1,529
Dec 30, 202517.7717.8317.7617.8317.750.45%9,063
Dec 29, 202517.7517.7717.7117.7517.670.11%18,912
Dec 26, 202517.7217.7317.7017.7317.650.15%10,169
Dec 24, 202517.6517.7317.6417.7017.620.72%1,674
Dec 23, 202517.4817.5817.4817.5817.500.29%939
Dec 22, 202517.4217.5317.4117.5317.450.35%1,013
Dec 19, 202517.5617.5617.4417.4717.39-0.85%19,865
Dec 18, 202517.6617.6717.6217.6217.53-0.29%2,760
Dec 17, 202517.6517.6917.6517.6717.581.19%912
Dec 16, 202517.0617.5417.0617.4617.38-0.54%1,868
Dec 15, 202517.5717.5717.5217.5517.470.60%1,093
Dec 12, 202517.4717.4717.4117.4517.370.20%8,438
Dec 11, 202517.4817.4817.3817.4217.330.59%3,576
Dec 10, 202517.2917.3817.2917.3117.230.92%920
Dec 9, 202517.3217.3217.1517.1517.07-0.55%583
Dec 8, 202517.3517.3917.2517.2517.17-1.02%3,881
Dec 5, 202517.4917.4917.4317.4317.35-0.56%368
Dec 4, 202517.7017.7017.5317.5317.44-0.96%499
Dec 3, 202517.6317.8217.6317.7017.610.04%20,174