Skip to main content

Tidal ETF Trust Residential REIT ETF (NY:HAUS)

18.35 -0.17 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 18.61 18.61 18.35 18.35 1,196 -0.17(-0.90%)
May 07, 2025 18.68 18.68 18.52 18.52 1,661 -0.00(-0.00%)
May 06, 2025 18.48 18.52 18.48 18.52 2,641 -0.13(-0.71%)
May 05, 2025 18.84 18.84 18.63 18.65 16,537 -0.24(-1.27%)
May 02, 2025 18.64 18.89 18.64 18.89 1,911 +0.33(+1.79%)
May 01, 2025 18.45 18.62 18.33 18.56 4,223 +0.17(+0.95%)
Apr 30, 2025 18.01 18.39 18.01 18.39 2,932 +0.20(+1.08%)
Apr 29, 2025 18.17 18.25 18.07 18.19 2,244 -0.03(-0.14%)
Apr 28, 2025 18.09 18.22 18.07 18.22 3,434 +0.15(+0.84%)
Apr 25, 2025 18.27 18.27 18.01 18.06 1,463 -0.11(-0.60%)
Apr 24, 2025 18.23 18.24 18.15 18.17 2,141 -0.04(-0.19%)
Apr 23, 2025 18.35 18.35 18.13 18.21 846 +0.02(+0.11%)
Apr 22, 2025 17.91 18.21 17.91 18.19 2,832 +0.36(+2.03%)
Apr 21, 2025 18.04 18.04 17.78 17.83 4,384 -0.24(-1.35%)
Apr 17, 2025 18.00 18.18 18.00 18.07 4,675 +0.23(+1.29%)
Apr 16, 2025 17.93 18.00 17.78 17.84 3,729 +0.02(+0.08%)
Apr 15, 2025 17.92 17.92 17.82 17.82 2,448 +0.01(+0.03%)
Apr 14, 2025 17.71 17.85 17.69 17.82 2,845 +0.35(+2.03%)
Apr 11, 2025 17.43 17.46 16.96 17.46 2,285 +0.15(+0.88%)
Apr 10, 2025 17.58 17.58 17.04 17.31 1,927 -0.38(-2.17%)
Apr 09, 2025 16.22 17.70 16.22 17.70 5,488 +0.87(+5.19%)
Apr 08, 2025 17.37 17.46 16.63 16.82 3,962 -0.41(-2.35%)
Apr 07, 2025 17.45 17.52 16.99 17.23 8,298 -0.66(-3.70%)
Apr 04, 2025 18.48 18.56 17.89 17.89 6,979 -0.97(-5.15%)
Apr 03, 2025 19.01 19.10 18.86 18.86 1,411 -0.45(-2.31%)
Apr 02, 2025 19.20 19.30 19.20 19.30 8,439 +0.08(+0.39%)
Apr 01, 2025 19.16 19.23 19.09 19.23 897 -0.05(-0.26%)
Mar 31, 2025 19.40 19.43 19.24 19.28 1,566 +0.13(+0.70%)
Mar 28, 2025 18.96 19.15 18.96 19.15 5,629 +0.11(+0.60%)
Mar 27, 2025 19.20 19.24 19.01 19.03 3,280 -0.04(-0.22%)
Mar 26, 2025 18.86 19.08 18.86 19.07 7,784 +0.13(+0.69%)
Mar 25, 2025 19.03 19.11 18.94 18.94 2,548 -0.12(-0.63%)
Mar 24, 2025 18.97 19.09 18.97 19.06 3,080 +0.23(+1.21%)
Mar 21, 2025 18.78 18.88 18.78 18.84 1,855 -0.14(-0.72%)
Mar 20, 2025 18.82 19.00 18.82 18.97 1,164 +0.04(+0.19%)
Mar 19, 2025 19.00 19.00 18.83 18.94 4,398 -0.01(-0.04%)
Mar 18, 2025 18.98 18.98 18.83 18.95 3,881 -0.04(-0.23%)
Mar 17, 2025 18.92 18.99 18.92 18.99 873 +0.24(+1.29%)
Mar 14, 2025 18.59 18.75 18.59 18.75 1,128 +0.24(+1.30%)
Mar 13, 2025 18.69 18.84 18.51 18.51 1,842 -0.26(-1.38%)
Mar 12, 2025 18.89 18.89 18.62 18.77 3,117 -0.08(-0.44%)
Mar 11, 2025 18.95 18.95 18.72 18.85 7,949 -0.18(-0.94%)
Mar 10, 2025 19.03 19.28 19.03 19.03 4,636 -0.07(-0.37%)
Mar 07, 2025 19.13 19.17 19.03 19.10 3,017 +0.05(+0.29%)
Mar 06, 2025 19.39 19.39 18.98 19.04 10,789 -0.37(-1.88%)
Mar 05, 2025 19.26 19.41 19.21 19.41 5,119 +0.15(+0.77%)
Mar 04, 2025 19.41 19.41 19.26 19.26 3,740 -0.26(-1.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.