Amazon, Apple, Micron, Tesla

AI fever sets the tone for big tech stocks and chipmakers

The Hoya Capital Housing ETF (HOMZ)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.26

-0.03

(-0.07%)

As of 03:13PM EDT. Market open.

Time period:

27 Jun 2023 - 27 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jun 2024	42.19	42.26	42.11	42.26	42.26	5
25 Jun 2024	43.65	43.65	42.26	42.29	42.29	23,700
24 Jun 2024	42.69	43.28	42.69	43.19	43.19	1,800
21 Jun 2024	42.87	42.89	42.81	42.82	42.82	900
20 Jun 2024	42.85	42.96	42.74	42.83	42.83	1,000
18 Jun 2024	42.85	43.10	42.85	43.01	43.01	3,300
17 Jun 2024	42.41	42.99	42.41	42.99	42.99	900
14 Jun 2024	42.52	42.75	42.50	42.75	42.75	2,300
13 Jun 2024	42.88	43.13	42.88	43.13	43.13	600
12 Jun 2024	43.81	43.81	43.15	43.15	43.15	600
11 Jun 2024	42.27	42.27	42.27	42.27	42.27	800
11 Jun 2024	0.075 Dividend
10 Jun 2024	42.69	42.69	42.68	42.68	42.61	800
07 Jun 2024	42.49	42.62	42.16	42.55	42.47	5,000
06 Jun 2024	43.19	43.26	42.90	43.01	42.93	1,800
05 Jun 2024	43.02	43.25	42.71	43.25	43.17	4,800
04 Jun 2024	42.88	42.94	42.87	42.87	42.79	700
03 Jun 2024	42.96	43.08	42.96	43.03	42.96	1,000
31 May 2024	42.79	43.13	42.79	43.13	43.06	2,200
30 May 2024	42.09	42.52	42.09	42.52	42.44	2,700
29 May 2024	41.94	41.94	41.69	41.85	41.77	900
28 May 2024	42.73	42.73	42.38	42.38	42.31	1,100
24 May 2024	42.65	42.77	42.65	42.77	42.70	1,500
23 May 2024	43.36	43.36	42.40	42.48	42.40	3,300
22 May 2024	43.55	43.67	43.12	43.20	43.12	1,200
21 May 2024	43.94	43.95	43.93	43.95	43.87	700
20 May 2024	44.32	44.32	44.21	44.21	44.13	900
17 May 2024	44.45	44.45	44.36	44.44	44.36	1,200
16 May 2024	44.72	44.72	44.46	44.46	44.38	1,000
15 May 2024	44.78	45.07	44.78	45.03	44.95	2,900
14 May 2024	44.33	44.33	44.22	44.32	44.24	1,400
14 May 2024	0.075 Dividend
13 May 2024	44.53	44.53	44.06	44.08	43.93	800
10 May 2024	44.33	44.33	44.20	44.20	44.04	500
09 May 2024	43.32	44.17	43.32	44.17	44.02	1,200
08 May 2024	43.45	43.53	43.42	43.42	43.27	900
07 May 2024	43.84	43.89	43.68	43.68	43.53	1,400
06 May 2024	43.66	43.73	43.66	43.70	43.55	900
03 May 2024	43.30	43.37	43.19	43.19	43.05	800
02 May 2024	42.68	42.68	42.63	42.63	42.48	1,100
01 May 2024	41.95	42.79	41.91	42.05	41.90	2,000
30 Apr 2024	42.43	42.43	42.02	42.02	41.87	1,400
29 Apr 2024	42.58	42.62	42.52	42.62	42.48	900
26 Apr 2024	42.24	42.38	42.24	42.38	42.23	500
25 Apr 2024	41.83	42.18	41.54	42.03	41.89	8,700
24 Apr 2024	42.19	42.26	42.16	42.26	42.12	7,200
23 Apr 2024	42.34	42.49	42.34	42.44	42.29	700
22 Apr 2024	41.17	41.86	41.17	41.74	41.59	23,400
19 Apr 2024	40.99	41.07	40.90	41.07	40.93	700
18 Apr 2024	41.28	41.28	40.89	40.89	40.75	9,400
17 Apr 2024	40.77	40.96	40.77	40.85	40.70	1,200
16 Apr 2024	40.93	40.95	40.93	40.95	40.80	600
16 Apr 2024	0.075 Dividend
15 Apr 2024	41.97	41.98	41.49	41.63	41.41	1,500
12 Apr 2024	42.34	42.34	42.01	42.16	41.94	1,300
11 Apr 2024	42.30	42.70	42.30	42.70	42.47	900
10 Apr 2024	42.79	42.85	42.48	42.54	42.32	2,400
09 Apr 2024	44.04	44.15	43.77	44.15	43.92	3,100
08 Apr 2024	43.91	43.91	43.86	43.86	43.63	1,200
05 Apr 2024	43.28	43.42	43.28	43.42	43.19	700
04 Apr 2024	43.87	43.87	43.12	43.12	42.89	900
03 Apr 2024	43.32	43.51	43.32	43.49	43.26	2,200
02 Apr 2024	43.40	43.40	43.27	43.32	43.09	2,800
01 Apr 2024	44.98	44.98	44.24	44.24	44.01	800
28 Mar 2024	44.76	44.99	44.76	44.96	44.72	1,000
27 Mar 2024	44.02	44.40	44.02	44.40	44.17	1,000
26 Mar 2024	43.75	43.91	43.59	43.59	43.36	1,900
25 Mar 2024	43.90	43.90	43.74	43.74	43.51	1,200
22 Mar 2024	44.04	44.04	43.94	44.01	43.78	1,000
21 Mar 2024	43.89	44.39	43.89	44.39	44.15	5,100
20 Mar 2024	42.90	43.64	42.90	43.61	43.38	2,200
19 Mar 2024	42.42	42.79	42.37	42.78	42.56	1,600
18 Mar 2024	42.80	42.80	42.35	42.35	42.13	2,100
15 Mar 2024	42.38	42.56	42.38	42.56	42.33	700
14 Mar 2024	42.84	42.84	42.54	42.54	42.32	1,700
13 Mar 2024	43.24	43.76	43.24	43.47	43.24	1,200
12 Mar 2024	43.09	43.22	42.96	43.21	42.99	800
12 Mar 2024	0.075 Dividend
11 Mar 2024	43.21	43.21	43.14	43.15	42.85	1,000
08 Mar 2024	43.37	43.45	43.28	43.33	43.03	1,300
07 Mar 2024	43.22	43.40	43.17	43.26	42.95	1,400
06 Mar 2024	42.89	42.92	42.80	42.87	42.57	1,800
05 Mar 2024	42.83	42.83	42.44	42.56	42.26	3,600
04 Mar 2024	42.98	43.07	42.93	42.93	42.63	2,000
01 Mar 2024	42.43	42.82	42.17	42.82	42.52	1,200
29 Feb 2024	42.02	42.46	42.02	42.46	42.16	900
28 Feb 2024	42.00	42.00	41.83	41.83	41.54	1,400
27 Feb 2024	41.69	41.97	41.69	41.92	41.62	1,800
26 Feb 2024	41.49	41.67	41.49	41.54	41.25	1,800
23 Feb 2024	41.77	41.77	41.63	41.76	41.47	900
22 Feb 2024	41.51	41.51	41.40	41.46	41.17	5,800
21 Feb 2024	41.06	41.26	41.06	41.25	40.96	1,000
20 Feb 2024	41.09	41.09	41.01	41.05	40.77	1,300
16 Feb 2024	41.48	41.48	41.34	41.34	41.05	1,000
15 Feb 2024	41.31	41.78	41.29	41.78	41.49	3,500
14 Feb 2024	40.93	41.19	40.78	41.19	40.91	2,300
13 Feb 2024	40.51	41.03	40.26	40.49	40.21	2,300
13 Feb 2024	0.075 Dividend
12 Feb 2024	41.18	41.96	41.18	41.87	41.50	1,600
09 Feb 2024	40.98	41.28	40.98	41.27	40.91	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,211.22-14.11(-0.17%)

FTSE 25020,348.87+50.77(+0.25%)

AIM764.39-1.53(-0.20%)

GBP/EUR1.1806-0.0010(-0.09%)

GBP/USD1.2660+0.0036(+0.28%)

Bitcoin GBP49,169.48+234.55(+0.48%)

Amazon, Apple, Micron, Tesla

The Hoya Capital Housing ETF (HOMZ)

FTSE 100
8,211.22
-14.11(-0.17%)

FTSE 250
20,348.87
+50.77(+0.25%)

AIM
764.39
-1.53(-0.20%)

GBP/EUR
1.1806
-0.0010(-0.09%)

GBP/USD
1.2660
+0.0036(+0.28%)

Bitcoin GBP
49,169.48
+234.55(+0.48%)