Hoya Capital Housing ETF (HOMZ)
NYSEARCA: HOMZ · Real-Time Price · USD
44.91
-0.28 (-0.61%)
At close: Mar 9, 2026, 4:00 PM EDT
44.91
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
HOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.39 | 44.54 | 43.68 | 43.81 | - | -3.04% | 2,163 |
| Mar 6, 2026 | 45.00 | 45.19 | 44.82 | 45.19 | 45.19 | -1.64% | 2,161 |
| Mar 5, 2026 | 46.09 | 46.09 | 45.85 | 45.94 | 45.94 | -1.50% | 1,370 |
| Mar 4, 2026 | 46.54 | 46.76 | 46.54 | 46.64 | 46.64 | 0.04% | 1,409 |
| Mar 3, 2026 | 46.05 | 46.93 | 46.03 | 46.62 | 46.62 | -1.02% | 2,304 |
| Mar 2, 2026 | 46.86 | 47.14 | 46.86 | 47.10 | 47.10 | -0.90% | 1,354 |
| Feb 27, 2026 | 47.38 | 47.68 | 47.18 | 47.53 | 47.53 | -0.59% | 1,756 |
| Feb 26, 2026 | 47.34 | 47.83 | 47.34 | 47.81 | 47.81 | 1.19% | 4,331 |
| Feb 25, 2026 | 47.80 | 47.80 | 46.87 | 47.25 | 47.25 | -1.53% | 3,372 |
| Feb 24, 2026 | 47.98 | 47.99 | 47.89 | 47.99 | 47.99 | 0.43% | 2,144 |
| Feb 23, 2026 | 47.94 | 47.94 | 47.56 | 47.78 | 47.78 | -1.63% | 2,068 |
| Feb 20, 2026 | 48.45 | 48.79 | 48.45 | 48.57 | 48.57 | 0.26% | 2,079 |
| Feb 19, 2026 | 48.67 | 48.67 | 48.45 | 48.45 | 48.45 | -1.21% | 1,239 |
| Feb 18, 2026 | 49.10 | 49.47 | 48.95 | 49.04 | 49.04 | -0.21% | 5,931 |
| Feb 17, 2026 | 49.01 | 49.17 | 48.87 | 49.15 | 49.15 | -0.67% | 1,430 |
| Feb 13, 2026 | 49.73 | 49.73 | 49.48 | 49.48 | 49.38 | 1.36% | 1,138 |
| Feb 12, 2026 | 50.01 | 50.01 | 48.79 | 48.82 | 48.72 | -1.16% | 1,349 |
| Feb 11, 2026 | 49.56 | 49.56 | 49.39 | 49.39 | 49.29 | -0.66% | 1,831 |
| Feb 10, 2026 | 49.13 | 49.79 | 49.13 | 49.72 | 49.62 | 2.25% | 2,280 |
| Feb 9, 2026 | 48.78 | 48.78 | 48.63 | 48.63 | 48.53 | -0.46% | 1,778 |
| Feb 6, 2026 | 48.54 | 48.86 | 48.54 | 48.85 | 48.76 | 1.24% | 1,111 |
| Feb 5, 2026 | 48.25 | 48.26 | 48.25 | 48.26 | 48.16 | -0.63% | 1,184 |
| Feb 4, 2026 | 48.18 | 48.71 | 48.18 | 48.56 | 48.46 | 2.34% | 3,200 |
| Feb 3, 2026 | 46.92 | 48.16 | 46.92 | 47.45 | 47.36 | 1.19% | 3,428 |
| Feb 2, 2026 | 46.98 | 47.07 | 46.85 | 46.89 | 46.80 | 0.26% | 3,579 |
| Jan 30, 2026 | 47.01 | 47.01 | 46.31 | 46.77 | 46.68 | -1.37% | 1,793 |
| Jan 29, 2026 | 47.36 | 47.42 | 47.12 | 47.42 | 47.33 | 0.57% | 4,408 |
| Jan 28, 2026 | 47.40 | 47.40 | 47.15 | 47.15 | 47.06 | -0.82% | 4,674 |
| Jan 27, 2026 | 47.55 | 47.70 | 47.54 | 47.54 | 47.45 | -0.90% | 3,244 |
| Jan 26, 2026 | 48.04 | 48.06 | 47.81 | 47.97 | 47.88 | -0.44% | 5,758 |
| Jan 23, 2026 | 48.38 | 48.38 | 48.02 | 48.18 | 48.09 | -0.96% | 5,282 |
| Jan 22, 2026 | 49.12 | 49.32 | 48.58 | 48.65 | 48.55 | -0.54% | 6,289 |
| Jan 21, 2026 | 48.41 | 49.09 | 48.41 | 48.91 | 48.81 | 1.44% | 14,864 |
| Jan 20, 2026 | 48.58 | 48.58 | 48.22 | 48.22 | 48.03 | -2.13% | 9,664 |
| Jan 16, 2026 | 49.19 | 49.33 | 48.90 | 49.27 | 49.07 | 0.41% | 2,596 |
| Jan 15, 2026 | 49.09 | 49.09 | 49.06 | 49.07 | 48.87 | 1.25% | 1,030 |
| Jan 14, 2026 | 48.22 | 48.70 | 48.22 | 48.46 | 48.27 | 0.12% | 1,972 |
| Jan 13, 2026 | 48.38 | 48.41 | 48.38 | 48.41 | 48.21 | 0.19% | 711 |
| Jan 12, 2026 | 48.24 | 48.49 | 48.15 | 48.31 | 48.12 | -0.09% | 1,672 |
| Jan 9, 2026 | 47.16 | 48.36 | 47.16 | 48.36 | 48.16 | 3.02% | 14,028 |
| Jan 8, 2026 | 45.71 | 46.98 | 45.71 | 46.94 | 46.75 | 2.62% | 2,577 |
| Jan 7, 2026 | 46.26 | 46.42 | 45.74 | 45.74 | 45.56 | -1.07% | 2,417 |
| Jan 6, 2026 | 45.64 | 46.35 | 45.52 | 46.23 | 46.05 | 0.86% | 2,753 |
| Jan 5, 2026 | 45.69 | 46.09 | 45.52 | 45.84 | 45.66 | 0.58% | 5,090 |
| Jan 2, 2026 | 45.52 | 45.57 | 45.36 | 45.57 | 45.39 | 0.47% | 1,301 |
| Dec 31, 2025 | 45.48 | 45.48 | 45.36 | 45.36 | 45.18 | -0.78% | 1,653 |
| Dec 30, 2025 | 45.59 | 45.72 | 45.59 | 45.72 | 45.53 | -0.15% | 1,026 |
| Dec 29, 2025 | 45.90 | 45.91 | 45.68 | 45.79 | 45.53 | -0.20% | 1,941 |
| Dec 26, 2025 | 45.74 | 45.88 | 45.69 | 45.88 | 45.62 | 0.01% | 832 |
| Dec 24, 2025 | 45.66 | 45.88 | 45.66 | 45.87 | 45.62 | 0.79% | 1,075 |
| Dec 23, 2025 | 45.45 | 45.52 | 45.45 | 45.52 | 45.26 | -0.49% | 2,103 |
| Dec 22, 2025 | 45.69 | 45.75 | 45.65 | 45.74 | 45.48 | 0.21% | 3,601 |
| Dec 19, 2025 | 45.71 | 45.71 | 45.63 | 45.65 | 45.39 | -1.18% | 1,217 |
| Dec 18, 2025 | 46.46 | 46.46 | 46.16 | 46.19 | 45.93 | 0.15% | 2,143 |
| Dec 17, 2025 | 45.83 | 46.12 | 45.83 | 46.12 | 45.86 | 0.19% | 1,593 |
| Dec 16, 2025 | 46.19 | 46.19 | 46.01 | 46.03 | 45.78 | -0.84% | 960 |
| Dec 15, 2025 | 46.62 | 46.62 | 46.27 | 46.42 | 46.07 | -0.05% | 1,933 |
| Dec 12, 2025 | 46.74 | 46.80 | 46.44 | 46.45 | 46.10 | -0.31% | 2,204 |
| Dec 11, 2025 | 46.76 | 46.76 | 46.54 | 46.59 | 46.24 | 0.71% | 5,442 |
| Dec 10, 2025 | 46.31 | 46.31 | 46.26 | 46.26 | 45.91 | 2.15% | 3,074 |
| Dec 9, 2025 | 45.44 | 45.44 | 45.24 | 45.29 | 44.95 | -0.74% | 993 |
| Dec 8, 2025 | 45.74 | 45.75 | 45.62 | 45.62 | 45.28 | -1.24% | 1,551 |
| Dec 5, 2025 | 46.29 | 46.29 | 46.20 | 46.20 | 45.85 | -0.33% | 1,431 |
| Dec 4, 2025 | 47.03 | 47.03 | 46.35 | 46.35 | 46.00 | -1.31% | 932 |
| Dec 3, 2025 | 46.70 | 46.97 | 46.70 | 46.97 | 46.61 | 0.78% | 1,555 |
| Dec 2, 2025 | 46.74 | 46.74 | 46.60 | 46.60 | 46.25 | -0.27% | 1,657 |
| Dec 1, 2025 | 46.92 | 46.97 | 46.73 | 46.73 | 46.38 | -0.16% | 2,337 |
| Nov 28, 2025 | 46.82 | 46.86 | 46.79 | 46.81 | 46.45 | -0.12% | 923 |
| Nov 26, 2025 | 46.79 | 47.05 | 46.79 | 46.86 | 46.51 | 0.78% | 1,434 |
| Nov 25, 2025 | 45.66 | 46.50 | 45.66 | 46.50 | 46.15 | 3.01% | 998 |
| Nov 24, 2025 | 45.25 | 45.25 | 45.01 | 45.14 | 44.80 | -0.02% | 1,541 |
| Nov 21, 2025 | 45.24 | 45.36 | 45.15 | 45.15 | 44.81 | 3.72% | 1,088 |
| Nov 20, 2025 | 43.97 | 44.09 | 43.53 | 43.53 | 43.20 | -0.17% | 1,011 |
| Nov 19, 2025 | 43.63 | 43.63 | 43.50 | 43.60 | 43.28 | 0.19% | 881 |
| Nov 18, 2025 | 43.32 | 43.52 | 43.32 | 43.52 | 43.19 | -0.41% | 1,488 |
| Nov 17, 2025 | 44.22 | 44.22 | 43.70 | 43.70 | 43.28 | -2.02% | 1,750 |
| Nov 14, 2025 | 44.62 | 44.73 | 44.60 | 44.60 | 44.17 | -0.30% | 6,998 |
| Nov 13, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.31 | -1.26% | 857 |
| Nov 12, 2025 | 45.50 | 45.50 | 45.30 | 45.30 | 44.87 | -0.20% | 1,594 |
| Nov 11, 2025 | 45.00 | 45.40 | 45.00 | 45.40 | 44.96 | 1.25% | 1,423 |
| Nov 10, 2025 | 44.70 | 44.88 | 44.70 | 44.84 | 44.41 | 0.23% | 1,053 |
| Nov 7, 2025 | 44.26 | 44.73 | 44.26 | 44.73 | 44.31 | 1.24% | 1,286 |
| Nov 6, 2025 | 44.40 | 44.44 | 44.18 | 44.19 | 43.76 | -1.02% | 1,023 |
| Nov 5, 2025 | 44.58 | 44.83 | 44.40 | 44.64 | 44.21 | -0.09% | 1,748 |
| Nov 4, 2025 | 44.10 | 44.68 | 44.10 | 44.68 | 44.25 | 0.64% | 2,627 |
| Nov 3, 2025 | 44.59 | 44.59 | 44.00 | 44.40 | 43.97 | -0.89% | 3,355 |
| Oct 31, 2025 | 44.68 | 44.79 | 44.68 | 44.79 | 44.36 | 0.14% | 876 |
| Oct 30, 2025 | 45.00 | 45.00 | 44.68 | 44.73 | 44.30 | -0.19% | 1,039 |
| Oct 29, 2025 | 45.53 | 45.74 | 44.77 | 44.82 | 44.39 | -2.71% | 3,558 |
| Oct 28, 2025 | 46.14 | 46.14 | 45.97 | 46.07 | 45.62 | -0.21% | 1,726 |
| Oct 27, 2025 | 46.25 | 46.25 | 45.97 | 46.16 | 45.72 | 0.08% | 2,889 |
| Oct 24, 2025 | 46.49 | 46.51 | 46.12 | 46.12 | 45.68 | 0.18% | 1,303 |
| Oct 23, 2025 | 45.78 | 46.05 | 45.78 | 46.04 | 45.60 | 0.16% | 1,064 |
| Oct 22, 2025 | 45.98 | 46.19 | 45.93 | 45.96 | 45.52 | -0.59% | 1,047 |
| Oct 21, 2025 | 46.13 | 46.37 | 46.13 | 46.23 | 45.79 | 0.68% | 1,266 |
| Oct 20, 2025 | 45.92 | 46.00 | 45.84 | 45.92 | 45.39 | 0.76% | 954 |
| Oct 17, 2025 | 45.28 | 45.58 | 45.28 | 45.58 | 45.05 | 0.41% | 716 |
| Oct 16, 2025 | 45.69 | 45.69 | 45.39 | 45.39 | 44.87 | -0.55% | 980 |
| Oct 15, 2025 | 46.07 | 46.07 | 45.64 | 45.64 | 45.11 | -0.08% | 1,610 |
| Oct 14, 2025 | 44.33 | 45.68 | 44.33 | 45.67 | 45.15 | 2.29% | 1,197 |