Residential REIT ETF (HAUS) - Historical data, historical prices

United States

closing in 2h 58m

18.89 USD

0.0402

0.21%

Last update May 22, 11:47 AM EDT

Main market

Day range

18.89

18.79

18.89

Previous close

18.84980

Open

18.79

Access this ETF data via API

Residential REIT ETF

18.89

0.04

0.21%

Date	Open	High	Low	Close	% Change	Volume
May 22, 2026	18.79	18.89	18.79	18.89	0.53%	1590
May 21, 2026	18.96	18.96	18.78	18.85	-0.58%	7187
May 20, 2026	18.72	18.89	18.72	18.89	0.88%	6500
May 19, 2026	18.56	18.62	18.56	18.62	0.33%	500
May 18, 2026	18	18.60	18	18.60	3.31%	800
May 15, 2026	18.52	18.52	18.31	18.31	-1.13%	700
May 14, 2026	18.75	18.75	18.63	18.63	-0.66%	1400
May 13, 2026	18.71	18.75	18.67	18.75	0.21%	2300
May 12, 2026	18.68	18.77	18.68	18.74	0.34%	5300
May 11, 2026	18.72	18.78	18.72	18.78	0.30%	1200
May 08, 2026	18.71	18.81	18.71	18.73	0.10%	6800
May 07, 2026	18.82	18.83	18.70	18.70	-0.64%	2200
May 06, 2026	18.83	18.83	18.80	18.80	-0.12%	1400
May 05, 2026	18.70	18.72	18.70	18.72	0.10%	200
May 04, 2026	18.11	18.80	18.11	18.64	2.93%	1200
May 01, 2026	18.88	18.88	18.65	18.69	-1.01%	5100
Apr 30, 2026	18.68	18.69	18.68	18.69	0.04%	3100
Apr 29, 2026	18.43	18.64	18.43	18.52	0.46%	400
Apr 28, 2026	18.35	18.65	18.35	18.65	1.66%	300
Apr 27, 2026	18.29	18.33	18.21	18.21	-0.44%	5200
Apr 24, 2026	18.17	18.22	18.17	18.22	0.28%	5300
Apr 23, 2026	18.02	18.17	18.02	18.17	0.84%	1200
Apr 22, 2026	18.07	18.09	17.88	17.88	-1.06%	900

Access /time_series data via our API — starting from the Basic plan and above.