UK markets closed

Residential REIT ETF (HAUS)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
16.61-0.04 (-0.21%)
As of 10:00AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202416.6116.6116.6116.6116.61138
29 Apr 202416.6916.6916.6516.6516.65900
26 Apr 202416.5516.5516.5516.5516.55100
25 Apr 202416.4416.4716.4316.4716.47500
25 Apr 20240.143 Dividend
24 Apr 202416.7316.7316.6916.6916.54500
23 Apr 202416.6516.6716.6116.6116.47500
22 Apr 202416.3716.5316.3716.5316.39200
19 Apr 202416.3516.3516.3516.3516.21300
18 Apr 202416.1416.2116.1416.2116.071,200
17 Apr 202416.1716.1916.1416.1416.00300
16 Apr 202416.1216.1216.1216.1215.98200
15 Apr 202416.2016.2816.2016.2816.14300
12 Apr 202416.5516.5516.4316.4316.291,100
11 Apr 202416.6216.6616.6216.6616.52100
10 Apr 202416.5816.5916.5616.5916.451,600
09 Apr 202417.0117.0717.0117.0716.93300
08 Apr 202416.8316.8416.8316.8416.69200
05 Apr 202416.1716.2716.1716.2716.13500
04 Apr 202416.3316.3916.1716.1816.05800
03 Apr 202416.1516.2116.1516.2116.075,200
02 Apr 202416.1416.1716.1216.1516.01900
01 Apr 202416.4516.4516.3316.3316.197,800
28 Mar 202416.6216.6316.6216.6316.49200
27 Mar 202416.4216.4216.4216.4216.28100
26 Mar 202416.3416.3416.1016.1015.97700
25 Mar 202416.1416.2516.1416.2116.07700
22 Mar 202416.3116.3116.3116.3116.17400
21 Mar 202416.4616.4616.4616.4616.32300
20 Mar 202416.1716.2916.1716.2916.15400
19 Mar 202416.0416.0916.0416.0915.95100
18 Mar 202416.1616.1616.0716.0715.93500
15 Mar 202416.0716.2116.0716.1716.03600
14 Mar 202416.0116.1216.0116.1215.98400
13 Mar 202416.4516.4516.3816.3816.24400
12 Mar 202416.2916.3416.2916.3416.20200
11 Mar 202416.4916.4916.4416.4416.30600
08 Mar 202416.4916.5216.4916.5016.35400
07 Mar 202416.1916.2816.1916.2816.14800
06 Mar 202416.2016.2016.2016.2016.06100
05 Mar 202416.2316.2316.0916.1315.99600
04 Mar 202416.0816.2516.0816.2516.11500
01 Mar 202415.7516.0115.7216.0115.87600
29 Feb 202415.6815.8715.6815.8615.721,400
28 Feb 202415.6515.8115.6515.6815.541,200
27 Feb 202415.6915.6915.6915.6915.56300
26 Feb 202415.6815.7015.6415.6415.502,000
23 Feb 202415.8815.9015.8315.8315.701,000
22 Feb 202415.9215.9315.9215.9315.79700
21 Feb 202416.0416.0716.0416.0715.941,100
20 Feb 202415.8316.0015.8315.8915.757,900
16 Feb 202416.0516.0516.0316.0315.892,600
15 Feb 202416.0016.0815.9916.0815.942,100
14 Feb 202415.6915.7015.6915.7015.56200
13 Feb 202415.4915.4915.4915.4915.36200
12 Feb 202415.8815.8815.8515.8815.741,000
09 Feb 202415.8015.8215.7815.7915.65500
08 Feb 202415.7015.7515.7015.7515.61400
07 Feb 202415.6915.7215.6715.6715.54300
06 Feb 202415.7415.7415.7415.7415.61100
05 Feb 202415.6415.6615.6115.6215.49700
02 Feb 202415.8715.9615.8715.9215.781,000
01 Feb 202415.7516.0515.6916.0515.919,100
31 Jan 202415.8716.1115.8715.8915.751,800
30 Jan 202416.0416.0416.0416.0415.91100
29 Jan 202416.1316.1816.1316.1816.041,100
26 Jan 202416.0616.1316.0616.1315.992,100
25 Jan 202416.1716.1716.1116.1115.971,000
24 Jan 202416.1116.1116.1116.1115.97100
23 Jan 202416.3316.5316.3316.3516.21800
22 Jan 202416.4716.5116.4616.5116.371,400
19 Jan 202416.2716.3616.2716.3616.22200
18 Jan 202415.8715.8715.8715.8715.73100
17 Jan 202416.0116.1515.8416.0215.882,200
16 Jan 202416.5016.5016.2716.3216.186,200
12 Jan 202416.4716.4716.4716.4716.33100
11 Jan 202416.3416.3516.2716.3516.213,900
10 Jan 202416.2316.4716.2316.4016.261,300
09 Jan 202416.3516.3516.3516.3516.21400
08 Jan 202416.3016.4116.2816.4116.271,200
05 Jan 202416.2516.2516.1216.1816.04500
04 Jan 202416.2416.3116.2416.2416.101,100
03 Jan 202416.6016.6016.2516.2516.11700
02 Jan 202416.6016.6616.6016.6616.521,100
29 Dec 202316.6316.6316.5516.5516.40400
28 Dec 202316.6316.7616.6316.7616.61300
27 Dec 202316.6216.6216.5816.5816.43400
26 Dec 202316.4216.5116.4216.5116.37400
22 Dec 202316.4416.4516.3816.3916.255,500
21 Dec 202316.3516.3516.1616.2616.12500
20 Dec 202316.5116.5516.2216.2216.081,700
19 Dec 202316.4316.4616.4216.4616.328,400
18 Dec 202316.2116.4316.2116.4216.284,000
15 Dec 202316.3416.3716.2816.3716.23600
14 Dec 202316.6016.6816.6016.6816.54500
13 Dec 202315.6216.2415.6216.2416.101,200
12 Dec 202315.5615.6015.5615.5815.452,200
11 Dec 202315.5115.5115.5115.5115.37200
08 Dec 202315.4415.5615.4415.5615.43200
07 Dec 202315.5215.5715.5215.5215.39800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...