MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HAUS — Residential REIT ETF
Cboe BZXResidential REIT ETF
$16.85
+0.04(+0.23%)
- O
- 16.94
- H
- 16.94
- L
- 16.85
- V
- 308.46
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.85
Period Return-8.49%
Period High$19.56
Period Low$16.60
Avg Daily Volume3.8K
Total Trading Days365
HAUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.94 | $16.94 | $16.85 | $16.85 | +$0.04 | +0.23% | 308 | $16.86 | $16.85 $16.94 |
| Oct 1, 2026 | $16.72 | $16.81 | $16.71 | $16.81 | $-0.10 | -0.60% | 6,222 | $16.72 | $16.71 $16.81 |
| Sep 30, 2026 | $16.96 | $16.98 | $16.91 | $16.91 | $-0.13 | -0.79% | 1,121 | $16.95 | $16.91 $16.98 |
| Sep 29, 2026 | $17.11 | $17.11 | $16.98 | $17.05 | $-0.02 | -0.14% | 672 | $17.07 | $16.98 $17.11 |
| Sep 28, 2026 | $17.03 | $17.09 | $17.00 | $17.07 | $-0.20 | -1.17% | 5,407 | $17.05 | $17.00 $17.09 |
| Sep 25, 2026 | $17.16 | $17.27 | $17.15 | $17.27 | +$0.07 | +0.38% | 6,993 | $17.18 | $17.15 $17.27 |
| Sep 24, 2026 | $17.33 | $17.33 | $17.21 | $17.21 | $-0.06 | -0.33% | 455 | $17.28 | $17.21 $17.33 |
| Sep 23, 2026 | $17.31 | $17.31 | $17.26 | $17.26 | $-0.24 | -1.38% | 338 | $17.33 | $17.26 $17.31 |
| Sep 22, 2026 | $17.50 | $17.61 | $17.50 | $17.50 | +$0.03 | +0.18% | 8,083 | $17.59 | $17.50 $17.61 |
| Sep 21, 2026 | $17.46 | $17.47 | $17.46 | $17.47 | +$0.07 | +0.39% | 362 | $17.47 | $17.46 $17.47 |
| Sep 18, 2026 | $17.52 | $17.56 | $17.39 | $17.40 | $-0.20 | -1.11% | 9,370 | $17.50 | $17.39 $17.56 |
| Sep 17, 2026 | $17.68 | $17.70 | $17.60 | $17.60 | +$0.04 | +0.23% | 16,478 | $17.66 | $17.60 $17.70 |
| Sep 16, 2026 | $17.86 | $17.87 | $17.54 | $17.56 | $-0.23 | -1.27% | 7,350 | $17.62 | $17.54 $17.87 |
| Sep 15, 2026 | $17.80 | $17.82 | $17.78 | $17.79 | $-0.07 | -0.41% | 4,330 | $17.80 | $17.78 $17.82 |
| Sep 14, 2026 | $17.79 | $17.86 | $17.72 | $17.86 | +$0.12 | +0.65% | 10,788 | $17.79 | $17.72 $17.86 |
| Sep 11, 2026 | $17.77 | $17.77 | $17.74 | $17.74 | +$0.04 | +0.21% | 1,070 | $17.77 | $17.74 $17.77 |
| Sep 10, 2026 | $17.85 | $17.85 | $17.68 | $17.71 | $-0.15 | -0.84% | 975 | $17.73 | $17.68 $17.85 |
| Sep 9, 2026 | $17.80 | $17.86 | $17.80 | $17.86 | $-0.16 | -0.91% | 538 | $17.83 | $17.80 $17.86 |
| Sep 8, 2026 | $18.12 | $18.12 | $18.02 | $18.02 | $-0.08 | -0.42% | 1,514 | $18.08 | $18.02 $18.12 |
| Sep 4, 2026 | $18.11 | $18.11 | $18.10 | $18.10 | $-0.06 | -0.31% | 567 | $18.13 | $18.10 $18.11 |
| Sep 3, 2026 | $18.19 | $18.19 | $18.15 | $18.15 | $-0.03 | -0.18% | 999 | $18.16 | $18.15 $18.19 |
| Sep 2, 2026 | $18.19 | $18.19 | $18.19 | $18.19 | +$0.00 | +0.01% | 119 | $18.22 | $18.19 $18.19 |
| Sep 1, 2026 | $18.18 | $18.18 | $18.18 | $18.18 | $-0.04 | -0.23% | 223 | $18.18 | $18.18 $18.18 |
| Aug 31, 2026 | $18.23 | $18.23 | $18.23 | $18.23 | $-0.12 | -0.68% | 146 | $18.26 | $18.23 $18.23 |
| Aug 28, 2026 | $18.35 | $18.35 | $18.35 | $18.35 | $-0.02 | -0.09% | 72 | $18.37 | $18.35 $18.35 |
| Aug 27, 2026 | $18.37 | $18.39 | $18.37 | $18.37 | $-0.30 | -1.62% | 7,088 | $18.37 | $18.37 $18.39 |
| Aug 26, 2026 | $18.72 | $18.72 | $18.67 | $18.67 | $-0.12 | -0.63% | 483 | $18.72 | $18.67 $18.72 |
| Aug 25, 2026 | $18.98 | $18.98 | $18.79 | $18.79 | $-0.06 | -0.32% | 3,966 | $18.93 | $18.79 $18.98 |
| Aug 24, 2026 | $18.84 | $18.85 | $18.84 | $18.85 | +$0.18 | +0.95% | 361 | $18.83 | $18.84 $18.85 |
| Aug 21, 2026 | $18.67 | $18.67 | $18.67 | $18.67 | +$0.03 | +0.15% | 39 | $18.66 | $18.67 $18.67 |