Hoya Capital Housing ETF (HOMZ)
NYSEARCA: HOMZ · Real-Time Price · USD
46.20
-0.15 (-0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
HOMZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.29 | 46.29 | 46.20 | 46.20 | 46.20 | -0.33% | 1,431 |
| Dec 4, 2025 | 47.03 | 47.03 | 46.35 | 46.35 | 46.35 | -1.31% | 932 |
| Dec 3, 2025 | 46.70 | 46.97 | 46.70 | 46.97 | 46.97 | 0.78% | 1,555 |
| Dec 2, 2025 | 46.74 | 46.74 | 46.60 | 46.60 | 46.60 | -0.27% | 1,657 |
| Dec 1, 2025 | 46.92 | 46.97 | 46.73 | 46.73 | 46.73 | -0.16% | 2,337 |
| Nov 28, 2025 | 46.82 | 46.86 | 46.79 | 46.81 | 46.81 | -0.12% | 921 |
| Nov 26, 2025 | 46.79 | 47.05 | 46.79 | 46.86 | 46.86 | 0.78% | 1,434 |
| Nov 25, 2025 | 45.66 | 46.50 | 45.66 | 46.50 | 46.50 | 3.01% | 962 |
| Nov 24, 2025 | 45.25 | 45.25 | 45.01 | 45.14 | 45.14 | -0.02% | 1,541 |
| Nov 21, 2025 | 45.24 | 45.36 | 45.15 | 45.15 | 45.15 | 3.72% | 1,088 |
| Nov 20, 2025 | 43.97 | 44.09 | 43.53 | 43.53 | 43.53 | -0.17% | 1,011 |
| Nov 19, 2025 | 43.63 | 43.63 | 43.50 | 43.60 | 43.60 | 0.19% | 881 |
| Nov 18, 2025 | 43.32 | 43.52 | 43.32 | 43.52 | 43.52 | -0.41% | 1,488 |
| Nov 17, 2025 | 44.22 | 44.22 | 43.70 | 43.70 | 43.61 | -2.02% | 1,750 |
| Nov 14, 2025 | 44.62 | 44.73 | 44.60 | 44.60 | 44.51 | -0.30% | 6,998 |
| Nov 13, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.64 | -1.26% | 857 |
| Nov 12, 2025 | 45.50 | 45.50 | 45.30 | 45.30 | 45.21 | -0.20% | 1,594 |
| Nov 11, 2025 | 45.00 | 45.40 | 45.00 | 45.40 | 45.30 | 1.25% | 1,423 |
| Nov 10, 2025 | 44.70 | 44.88 | 44.70 | 44.84 | 44.74 | 0.23% | 1,053 |
| Nov 7, 2025 | 44.26 | 44.73 | 44.26 | 44.73 | 44.64 | 1.24% | 1,286 |
| Nov 6, 2025 | 44.40 | 44.44 | 44.18 | 44.19 | 44.09 | -1.02% | 1,023 |
| Nov 5, 2025 | 44.58 | 44.83 | 44.40 | 44.64 | 44.55 | -0.09% | 1,748 |
| Nov 4, 2025 | 44.10 | 44.68 | 44.10 | 44.68 | 44.59 | 0.64% | 2,627 |
| Nov 3, 2025 | 44.59 | 44.59 | 44.00 | 44.40 | 44.30 | -0.89% | 3,355 |
| Oct 31, 2025 | 44.68 | 44.79 | 44.68 | 44.79 | 44.70 | 0.14% | 876 |
| Oct 30, 2025 | 45.00 | 45.00 | 44.68 | 44.73 | 44.64 | -0.19% | 1,039 |
| Oct 29, 2025 | 45.53 | 45.74 | 44.77 | 44.82 | 44.72 | -2.71% | 3,558 |
| Oct 28, 2025 | 46.14 | 46.14 | 45.97 | 46.07 | 45.97 | -0.21% | 1,726 |
| Oct 27, 2025 | 46.25 | 46.25 | 45.97 | 46.16 | 46.06 | 0.08% | 2,889 |
| Oct 24, 2025 | 46.49 | 46.51 | 46.12 | 46.12 | 46.03 | 0.18% | 1,303 |
| Oct 23, 2025 | 45.78 | 46.05 | 45.78 | 46.04 | 45.94 | 0.16% | 1,064 |
| Oct 22, 2025 | 45.98 | 46.19 | 45.93 | 45.96 | 45.87 | -0.59% | 1,047 |
| Oct 21, 2025 | 46.13 | 46.37 | 46.13 | 46.23 | 46.14 | 0.68% | 1,266 |
| Oct 20, 2025 | 45.92 | 46.00 | 45.84 | 45.92 | 45.74 | 0.76% | 954 |
| Oct 17, 2025 | 45.28 | 45.58 | 45.28 | 45.58 | 45.39 | 0.41% | 716 |
| Oct 16, 2025 | 45.69 | 45.69 | 45.39 | 45.39 | 45.21 | -0.55% | 980 |
| Oct 15, 2025 | 46.07 | 46.07 | 45.64 | 45.64 | 45.45 | -0.08% | 1,610 |
| Oct 14, 2025 | 44.33 | 45.68 | 44.33 | 45.67 | 45.49 | 2.29% | 1,197 |
| Oct 13, 2025 | 44.60 | 44.65 | 44.57 | 44.65 | 44.47 | 0.51% | 2,149 |
| Oct 10, 2025 | 45.21 | 45.21 | 44.43 | 44.43 | 44.25 | -1.40% | 1,291 |
| Oct 9, 2025 | 45.05 | 45.06 | 45.05 | 45.06 | 44.87 | -1.65% | 889 |
| Oct 8, 2025 | 45.44 | 45.81 | 45.44 | 45.81 | 45.63 | 0.13% | 2,418 |
| Oct 7, 2025 | 45.95 | 46.03 | 45.71 | 45.75 | 45.57 | -1.60% | 2,607 |
| Oct 6, 2025 | 46.84 | 46.84 | 46.50 | 46.50 | 46.31 | -1.81% | 2,689 |
| Oct 3, 2025 | 47.60 | 47.61 | 47.35 | 47.35 | 47.16 | 0.59% | 1,013 |
| Oct 2, 2025 | 46.85 | 47.08 | 46.85 | 47.08 | 46.89 | -0.18% | 1,129 |
| Oct 1, 2025 | 47.13 | 47.25 | 47.00 | 47.16 | 46.97 | 0.25% | 1,544 |
| Sep 30, 2025 | 46.95 | 47.05 | 46.95 | 47.05 | 46.86 | -0.21% | 970 |
| Sep 29, 2025 | 46.84 | 47.18 | 46.84 | 47.14 | 46.95 | 0.04% | 1,932 |
| Sep 26, 2025 | 46.90 | 47.15 | 46.90 | 47.12 | 46.93 | 1.09% | 1,648 |
| Sep 25, 2025 | 46.68 | 46.86 | 46.61 | 46.61 | 46.42 | -0.91% | 1,652 |
| Sep 24, 2025 | 47.17 | 47.31 | 47.04 | 47.04 | 46.85 | -0.36% | 2,097 |
| Sep 23, 2025 | 47.33 | 47.40 | 47.08 | 47.21 | 47.02 | 0.04% | 3,880 |
| Sep 22, 2025 | 47.54 | 47.54 | 47.12 | 47.19 | 47.00 | -0.65% | 1,219 |
| Sep 19, 2025 | 47.84 | 47.84 | 47.50 | 47.50 | 47.31 | -1.20% | 1,042 |
| Sep 18, 2025 | 47.96 | 48.07 | 47.87 | 48.07 | 47.88 | 0.64% | 15,825 |
| Sep 17, 2025 | 48.49 | 48.49 | 47.77 | 47.77 | 47.58 | -0.47% | 6,809 |
| Sep 16, 2025 | 48.25 | 48.42 | 47.85 | 47.99 | 47.80 | -0.71% | 3,616 |
| Sep 15, 2025 | 48.42 | 48.42 | 48.25 | 48.34 | 48.05 | -0.65% | 2,911 |
| Sep 12, 2025 | 49.18 | 49.18 | 48.60 | 48.65 | 48.36 | -1.39% | 2,418 |
| Sep 11, 2025 | 49.18 | 49.34 | 49.14 | 49.34 | 49.05 | 2.12% | 18,533 |
| Sep 10, 2025 | 48.61 | 48.61 | 48.17 | 48.31 | 48.03 | -0.51% | 2,670 |
| Sep 9, 2025 | 49.10 | 49.10 | 48.42 | 48.56 | 48.28 | -1.69% | 4,043 |
| Sep 8, 2025 | 49.39 | 49.40 | 49.08 | 49.40 | 49.11 | -0.10% | 2,704 |
| Sep 5, 2025 | 49.60 | 49.80 | 49.25 | 49.45 | 49.16 | 1.73% | 2,245 |
| Sep 4, 2025 | 48.01 | 48.61 | 48.01 | 48.61 | 48.32 | 2.34% | 4,073 |
| Sep 3, 2025 | 47.12 | 47.50 | 47.12 | 47.50 | 47.22 | 0.65% | 1,271 |
| Sep 2, 2025 | 47.50 | 47.50 | 47.09 | 47.19 | 46.91 | -1.35% | 2,995 |
| Aug 29, 2025 | 47.86 | 47.86 | 47.71 | 47.84 | 47.55 | 0.15% | 1,466 |
| Aug 28, 2025 | 47.49 | 47.76 | 47.49 | 47.76 | 47.48 | -0.37% | 1,214 |
| Aug 27, 2025 | 47.84 | 47.94 | 47.77 | 47.94 | 47.66 | 0.30% | 1,021 |
| Aug 26, 2025 | 47.87 | 47.95 | 47.79 | 47.79 | 47.51 | -0.27% | 2,071 |
| Aug 25, 2025 | 48.18 | 48.18 | 47.92 | 47.92 | 47.64 | -1.04% | 3,810 |
| Aug 22, 2025 | 47.46 | 48.54 | 47.46 | 48.42 | 48.14 | 4.07% | 3,521 |
| Aug 21, 2025 | 46.62 | 46.62 | 46.46 | 46.53 | 46.26 | -0.66% | 1,510 |
| Aug 20, 2025 | 47.35 | 47.35 | 46.84 | 46.84 | 46.57 | -1.30% | 1,196 |
| Aug 19, 2025 | 47.57 | 47.57 | 47.28 | 47.46 | 47.18 | 1.46% | 2,325 |
| Aug 18, 2025 | 46.87 | 46.88 | 46.78 | 46.78 | 46.50 | -0.64% | 1,884 |
| Aug 15, 2025 | 47.00 | 47.20 | 47.00 | 47.08 | 46.80 | -0.19% | 1,332 |
| Aug 14, 2025 | 47.06 | 47.16 | 46.75 | 47.16 | 46.89 | -1.21% | 1,048 |
| Aug 13, 2025 | 47.27 | 47.74 | 47.27 | 47.74 | 47.46 | 3.22% | 2,329 |
| Aug 12, 2025 | 45.73 | 46.26 | 45.73 | 46.25 | 45.98 | 2.34% | 1,052 |
| Aug 11, 2025 | 45.03 | 45.30 | 45.03 | 45.20 | 44.84 | -0.50% | 3,340 |
| Aug 8, 2025 | 45.50 | 45.50 | 45.43 | 45.43 | 45.07 | -0.07% | 870 |
| Aug 7, 2025 | 46.01 | 46.01 | 45.43 | 45.46 | 45.10 | 0.15% | 3,895 |
| Aug 6, 2025 | 45.61 | 45.61 | 45.39 | 45.39 | 45.03 | -0.20% | 1,989 |
| Aug 5, 2025 | 45.01 | 45.64 | 45.01 | 45.48 | 45.12 | 1.22% | 1,321 |
| Aug 4, 2025 | 44.78 | 44.93 | 44.78 | 44.93 | 44.58 | 1.69% | 1,019 |
| Aug 1, 2025 | 43.80 | 44.19 | 43.77 | 44.19 | 43.84 | 0.75% | 1,651 |
| Jul 31, 2025 | 44.35 | 44.35 | 43.86 | 43.86 | 43.51 | -1.29% | 4,298 |
| Jul 30, 2025 | 45.04 | 45.22 | 44.43 | 44.43 | 44.08 | -2.04% | 3,802 |
| Jul 29, 2025 | 45.36 | 45.36 | 45.34 | 45.35 | 44.99 | 0.37% | 833 |
| Jul 28, 2025 | 45.00 | 45.48 | 45.00 | 45.19 | 44.83 | -0.57% | 8,932 |
| Jul 25, 2025 | 45.13 | 45.45 | 45.13 | 45.45 | 45.09 | 0.41% | 1,017 |
| Jul 24, 2025 | 46.03 | 46.03 | 45.26 | 45.26 | 44.90 | -1.58% | 2,873 |
| Jul 23, 2025 | 45.86 | 45.99 | 45.86 | 45.98 | 45.62 | 0.38% | 1,055 |
| Jul 22, 2025 | 45.15 | 45.82 | 45.15 | 45.81 | 45.45 | 3.57% | 1,974 |
| Jul 21, 2025 | 44.33 | 44.42 | 44.19 | 44.23 | 43.88 | 0.41% | 3,758 |
| Jul 18, 2025 | 43.91 | 44.05 | 43.91 | 44.05 | 43.70 | -0.54% | 849 |
| Jul 17, 2025 | 43.96 | 44.30 | 43.96 | 44.29 | 43.94 | 0.68% | 1,074 |