Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifegoal Homeowner Investment ETF (NY: HOM )

8.635 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.992 7.992 7.982 7.982 173 -0.05(-0.62%)
Oct 28, 2022 8.027 8.032 8.027 8.032 504 +0.04(+0.48%)
Oct 27, 2022 8.007 8.007 7.994 7.994 490 +0.01(+0.18%)
Oct 26, 2022 7.991 7.991 7.979 7.979 408 +0.03(+0.34%)
Oct 25, 2022 7.952 7.952 7.952 7.952 4 +0.10(+1.31%)
Oct 24, 2022 7.850 4 +0.01(+0.15%)
Oct 21, 2022 7.789 7.838 7.789 7.838 124 +0.08(+1.07%)
Oct 20, 2022 7.799 7.799 7.755 7.755 822 -0.05(-0.69%)
Oct 19, 2022 7.794 7.809 7.794 7.809 204 -0.11(-1.36%)
Oct 18, 2022 7.916 7.916 7.916 7.916 14 +0.05(+0.59%)
Oct 17, 2022 7.906 7.913 7.870 7.870 1,363 +0.06(+0.80%)
Oct 14, 2022 7.807 7.807 7.807 7.807 893 -0.09(-1.13%)
Oct 13, 2022 7.858 7.896 7.858 7.896 1,725 +0.03(+0.34%)
Oct 12, 2022 7.869 7.869 7.869 7.869 73 -0.01(-0.18%)
Oct 11, 2022 7.884 7.884 7.884 7.884 4 -0.01(-0.14%)
Oct 10, 2022 7.906 7.906 7.894 7.894 967 -0.03(-0.32%)
Oct 07, 2022 7.945 7.945 7.920 7.920 1,381 -0.09(-1.12%)
Oct 06, 2022 8.039 8.039 8.009 8.009 1,028 -0.05(-0.59%)
Oct 05, 2022 8.038 8.056 8.038 8.056 240 -0.05(-0.62%)
Oct 04, 2022 8.109 8.109 8.107 8.107 507 +0.11(+1.35%)
Oct 03, 2022 7.965 7.999 7.965 7.999 642 +0.13(+1.68%)
Sep 30, 2022 7.867 7.867 7.867 7.867 120 -0.04(-0.56%)
Sep 29, 2022 7.911 7.911 7.911 7.911 209 -0.09(-1.16%)
Sep 28, 2022 7.970 8.004 7.970 8.004 175 +0.16(+2.06%)
Sep 27, 2022 7.839 7.842 7.839 7.842 684 -0.05(-0.62%)
Sep 26, 2022 7.892 7.892 7.892 7.892 13 -0.11(-1.39%)
Sep 23, 2022 8.012 8.012 8.003 8.003 771 -0.07(-0.92%)
Sep 22, 2022 8.077 8.077 8.077 8.077 39 -0.07(-0.86%)
Sep 21, 2022 8.147 8.147 8.147 8.147 79 -0.02(-0.29%)
Sep 20, 2022 8.171 8.171 8.171 8.171 10 -0.07(-0.85%)
Sep 19, 2022 8.241 8.241 8.241 8.241 38 +0.02(+0.18%)
Sep 16, 2022 8.226 8.226 8.226 8.226 102 -0.01(-0.12%)
Sep 15, 2022 8.245 8.255 8.235 8.235 842 -0.05(-0.55%)
Sep 14, 2022 8.274 8.281 8.274 8.281 175 -0.01(-0.07%)
Sep 13, 2022 8.342 8.342 8.287 8.287 389 -0.15(-1.79%)
Sep 12, 2022 8.431 8.438 8.431 8.438 429 +0.03(+0.32%)
Sep 09, 2022 8.394 8.411 8.394 8.411 142 +0.05(+0.63%)
Sep 08, 2022 8.343 8.358 8.343 8.358 137 -0.00(-0.02%)
Sep 07, 2022 8.312 8.360 8.312 8.360 386 +0.10(+1.15%)
Sep 06, 2022 8.264 8.264 8.264 8.264 56 -0.07(-0.84%)
Sep 02, 2022 8.334 8.334 8.334 8.334 102 +0.00(+0.01%)
Sep 01, 2022 8.323 8.333 8.323 8.333 162 -0.03(-0.36%)
Aug 31, 2022 8.363 8.363 8.363 8.363 53 -0.04(-0.53%)
Aug 30, 2022 8.402 8.408 8.402 8.408 10,717 -0.04(-0.44%)
Aug 29, 2022 8.465 8.465 8.445 8.445 237 -0.03(-0.40%)
Aug 26, 2022 8.479 8.479 8.479 8.479 102 -0.11(-1.25%)
Aug 25, 2022 8.528 8.587 8.528 8.587 958 +0.06(+0.72%)
Aug 24, 2022 8.525 8.525 8.525 8.525 89 -0.00(-0.01%)
Aug 23, 2022 8.527 8.527 8.527 8.527 14 -0.00(-0.04%)
Aug 22, 2022 8.539 8.539 8.530 8.530 1,346 -0.07(-0.80%)
Aug 19, 2022 8.599 8.599 8.599 8.599 102 -0.07(-0.84%)
Aug 18, 2022 8.672 8.672 8.672 8.672 196 +0.00(+0.06%)
Aug 17, 2022 8.667 8.667 8.667 8.667 27 -0.06(-0.67%)
Aug 16, 2022 8.725 8.725 8.725 8.725 108 +0.01(+0.16%)
Aug 15, 2022 8.672 8.721 8.672 8.711 4,123 +0.00(+0.00%)
Aug 12, 2022 8.701 8.711 8.701 8.711 846 +0.07(+0.76%)
Aug 11, 2022 8.645 8.645 8.645 8.645 40 -0.01(-0.11%)
Aug 10, 2022 8.652 8.655 8.643 8.655 2,628 +0.09(+1.06%)
Aug 09, 2022 8.564 8.564 8.564 8.564 91 -0.04(-0.51%)
Aug 08, 2022 8.609 8.609 8.609 8.609 174 +0.04(+0.45%)
Aug 05, 2022 8.555 8.570 8.545 8.570 1,010 -0.05(-0.62%)
Aug 04, 2022 8.584 8.623 8.584 8.623 2,739 +0.03(+0.34%)
Aug 03, 2022 8.565 8.594 8.565 8.594 1,411 +0.05(+0.54%)
Aug 02, 2022 8.548 8.548 8.548 8.548 60 -0.10(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.