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%
HOMZ — Hoya Capital Housing ETF
NYSE ArcaHoya Capital Housing ETF
$40.72
-0.02(-0.05%)
- O
- 41.05
- H
- 41.09
- L
- 40.72
- V
- 3.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.72
Period Return-2.85%
Period High$50.01
Period Low$39.95
Avg Daily Volume2.6K
Total Trading Days365
HOMZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.05 | $41.09 | $40.72 | $40.72 | $-0.02 | -0.05% | 3,474 | $40.88 | $40.72 $41.09 |
| Oct 1, 2026 | $40.57 | $40.74 | $39.95 | $40.74 | +$0.01 | +0.01% | 2,539 | $40.27 | $39.95 $40.74 |
| Sep 30, 2026 | $41.13 | $41.13 | $40.73 | $40.73 | $-0.51 | -1.23% | 1,633 | $40.84 | $40.73 $41.13 |
| Sep 29, 2026 | $41.12 | $41.24 | $40.95 | $41.24 | $-0.17 | -0.41% | 1,694 | $41.05 | $40.95 $41.24 |
| Sep 28, 2026 | $41.50 | $41.50 | $41.41 | $41.41 | $-0.36 | -0.85% | 1,351 | $41.45 | $41.41 $41.50 |
| Sep 25, 2026 | $41.39 | $41.77 | $41.35 | $41.77 | +$0.31 | +0.75% | 2,687 | $41.52 | $41.35 $41.77 |
| Sep 24, 2026 | $41.46 | $41.49 | $41.37 | $41.45 | $-0.36 | -0.87% | 1,076 | $41.47 | $41.37 $41.49 |
| Sep 23, 2026 | $42.38 | $42.38 | $41.82 | $41.82 | $-0.90 | -2.11% | 3,521 | $42.20 | $41.82 $42.38 |
| Sep 22, 2026 | $42.64 | $42.82 | $42.64 | $42.72 | +$0.54 | +1.27% | 1,068 | $42.67 | $42.64 $42.82 |
| Sep 21, 2026 | $41.92 | $42.34 | $41.92 | $42.18 | +$0.27 | +0.64% | 1,819 | $42.14 | $41.92 $42.34 |
| Sep 18, 2026 | $42.13 | $42.13 | $41.91 | $41.91 | $-0.52 | -1.23% | 7,294 | $42.00 | $41.91 $42.13 |
| Sep 17, 2026 | $42.99 | $42.99 | $42.42 | $42.43 | +$0.03 | +0.07% | 2,220 | $42.57 | $42.42 $42.99 |
| Sep 16, 2026 | $42.88 | $43.01 | $42.40 | $42.40 | $-0.49 | -1.15% | 5,115 | $42.89 | $42.40 $43.01 |
| Sep 15, 2026 | $43.03 | $43.03 | $42.89 | $42.89 | $-0.45 | -1.05% | 14,547 | $42.92 | $42.89 $43.03 |
| Sep 14, 2026 | $43.16 | $43.35 | $42.97 | $43.35 | +$0.19 | +0.44% | 1,092 | $43.13 | $42.97 $43.35 |
| Sep 11, 2026 | $43.18 | $43.23 | $43.16 | $43.16 | +$0.37 | +0.86% | 1,077 | $43.21 | $43.16 $43.23 |
| Sep 10, 2026 | $43.18 | $43.18 | $42.69 | $42.79 | $-0.76 | -1.74% | 642 | $42.85 | $42.69 $43.18 |
| Sep 9, 2026 | $43.63 | $43.66 | $43.49 | $43.55 | $-0.45 | -1.02% | 1,294 | $43.63 | $43.49 $43.66 |
| Sep 8, 2026 | $43.99 | $44.02 | $43.99 | $44.00 | $-0.78 | -1.74% | 1,091 | $44.03 | $43.99 $44.02 |
| Sep 4, 2026 | $44.71 | $44.84 | $44.71 | $44.77 | +$0.12 | +0.26% | 1,141 | $44.80 | $44.71 $44.84 |
| Sep 3, 2026 | $44.66 | $44.75 | $44.66 | $44.66 | +$0.28 | +0.62% | 1,506 | $44.71 | $44.66 $44.75 |
| Sep 2, 2026 | $44.34 | $44.56 | $44.11 | $44.38 | +$0.20 | +0.46% | 1,539 | $44.26 | $44.11 $44.56 |
| Sep 1, 2026 | $44.70 | $44.71 | $44.15 | $44.18 | $-0.72 | -1.59% | 1,095 | $44.36 | $44.15 $44.71 |
| Aug 31, 2026 | $45.09 | $45.09 | $44.85 | $44.90 | $-0.58 | -1.28% | 4,216 | $44.96 | $44.85 $45.09 |
| Aug 28, 2026 | $45.46 | $45.55 | $45.45 | $45.48 | +$0.10 | +0.22% | 1,262 | $45.52 | $45.45 $45.55 |
| Aug 27, 2026 | $45.47 | $45.47 | $45.38 | $45.38 | $-0.56 | -1.22% | 1,137 | $45.43 | $45.38 $45.47 |
| Aug 26, 2026 | $46.11 | $46.11 | $45.94 | $45.94 | $-0.28 | -0.60% | 1,060 | $46.03 | $45.94 $46.11 |
| Aug 25, 2026 | $46.15 | $46.22 | $46.01 | $46.22 | +$0.04 | +0.08% | 1,155 | $46.10 | $46.01 $46.22 |
| Aug 24, 2026 | $46.20 | $46.24 | $46.18 | $46.18 | +$0.19 | +0.41% | 1,414 | $46.21 | $46.18 $46.24 |
| Aug 21, 2026 | $46.13 | $46.13 | $45.99 | $45.99 | +$0.06 | +0.12% | 1,349 | $46.05 | $45.99 $46.13 |