Hoya Capital Housing ETF (HOMZ)

Last Price45.78

Change+0.00 (0.00%)

NYSE· Last Trade: Aug 19th, 1:31 PM EDT

Historical Prices For Hoya Capital Housing ETF (HOMZ)

Date Range:

2026-05-19 - 2026-08-19

Date	Open	High	Low	Close	Volume	Adjusted Close
8/18/2026	46.08	46.08	45.78	45.78	1,079	45.78
8/17/2026	46.56	46.63	46.25	46.33	1,015	46.33
8/14/2026	46.92	46.95	46.85	46.85	3,355	46.85
8/13/2026	46.81	47.01	46.81	47.01	14,235	47.01
8/12/2026	46.19	46.41	46.19	46.36	1,064	46.36
8/11/2026	46.67	46.90	46.67	46.80	1,428	46.80
8/10/2026	46.53	46.53	46.44	46.49	6,602	46.49
8/07/2026	47.43	47.43	47.41	47.41	853	47.41
8/06/2026	46.90	46.90	46.51	46.66	1,142	46.66
8/05/2026	47.20	47.53	47.20	47.52	1,026	47.52
8/04/2026	46.49	47.17	46.49	47.15	5,295	47.15
8/03/2026	45.43	46.30	45.43	46.22	1,488	46.22
7/31/2026	45.19	45.49	45.19	45.40	2,829	45.40
7/30/2026	45.60	45.64	45.54	45.64	1,016	45.64
7/29/2026	46.76	46.76	46.38	46.40	1,516	46.40
7/28/2026	46.95	47.41	46.95	47.21	1,236	47.21
7/27/2026	46.56	46.62	46.43	46.43	3,742	46.43
7/24/2026	46.09	46.17	46.09	46.11	1,281	46.11
7/23/2026	45.07	45.28	45.07	45.28	3,079	45.28
7/22/2026	45.52	45.81	45.52	45.63	3,278	45.63
7/21/2026	45.34	45.61	45.34	45.51	3,959	45.51
7/20/2026	46.58	46.58	45.82	45.88	15,484	45.78
7/17/2026	47.36	47.36	46.61	46.61	1,859	46.51
7/16/2026	46.38	47.45	46.38	47.45	1,535	47.35
7/15/2026	46.54	46.61	46.40	46.40	1,080	46.30
7/14/2026	46.15	46.32	46.09	46.25	1,019	46.15
7/13/2026	46.32	46.32	45.98	45.99	1,696	45.89
7/10/2026	46.48	46.48	46.38	46.38	1,058	46.28
7/09/2026	45.90	46.17	45.64	46.10	5,486	46.00
7/08/2026	46.06	46.06	45.75	45.79	1,904	45.70
7/07/2026	47.13	47.13	47.06	47.06	1,674	46.96
7/06/2026	47.41	47.43	47.11	47.36	4,571	47.26
7/02/2026	47.50	47.82	47.50	47.82	1,678	47.72
7/01/2026	47.59	48.02	47.59	47.66	6,773	47.56
6/30/2026	47.72	47.90	47.72	47.78	2,864	47.68
6/29/2026	47.75	47.88	47.30	47.88	8,766	47.78
6/26/2026	47.24	47.70	47.22	47.70	7,135	47.60
6/25/2026	47.01	47.54	46.84	47.02	19,494	46.92
6/24/2026	46.18	46.95	46.18	46.69	20,967	46.59
6/23/2026	44.68	45.11	44.60	44.91	4,249	44.81
6/22/2026	45.15	45.15	44.71	44.76	1,024	44.67
6/18/2026	45.32	45.51	45.06	45.22	5,165	45.12
6/17/2026	45.66	45.66	44.28	44.37	1,451	44.28
6/16/2026	45.58	45.58	45.33	45.35	11,526	45.25
6/15/2026	45.80	46.07	45.16	45.17	1,129	44.98
6/12/2026	45.40	45.46	45.28	45.28	5,875	45.09
6/11/2026	44.63	45.18	44.63	45.18	1,039	44.98
6/10/2026	44.89	44.89	44.37	44.37	1,070	44.18
6/09/2026	43.80	44.77	43.80	44.77	2,253	44.58
6/08/2026	44.04	44.04	43.54	43.54	862	43.36
6/05/2026	43.68	44.07	43.68	43.85	4,473	43.66
6/04/2026	43.83	44.10	43.83	43.93	1,057	43.74
6/03/2026	43.51	43.51	43.43	43.43	2,500	43.24
6/02/2026	43.79	43.79	43.69	43.70	5,456	43.51
6/01/2026	44.00	44.00	43.47	43.60	5,933	43.41
5/29/2026	44.08	44.22	43.81	43.81	7,596	43.62
5/28/2026	44.25	44.26	44.20	44.25	832	44.06
5/27/2026	43.89	44.66	43.89	44.28	5,202	44.09
5/26/2026	43.85	43.86	43.77	43.86	1,038	43.67
5/22/2026	43.45	43.60	43.45	43.58	1,094	43.39
5/21/2026	43.48	43.49	43.44	43.44	1,294	43.25
5/20/2026	42.95	43.19	42.95	43.19	1,338	43.01
5/19/2026	41.68	42.06	41.68	42.02	1,349	41.84