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

Lifegoal Homeowner Investment ETF (NY: HOM )

N/A 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 (%)
Dec 30, 2022 8.323 8.323 8.323 8.323 100 -0.04(-0.48%)
Dec 29, 2022 8.363 8.363 8.363 8.363 35 +0.07(+0.84%)
Dec 28, 2022 8.378 8.378 8.293 8.293 3,829 -0.06(-0.71%)
Dec 27, 2022 8.348 8.353 8.348 8.353 6,265 -0.02(-0.28%)
Dec 23, 2022 8.368 8.376 8.368 8.376 579 +0.01(+0.15%)
Dec 22, 2022 8.364 8.364 8.364 8.364 6 -0.04(-0.46%)
Dec 21, 2022 8.402 8.402 8.402 8.402 20 +0.05(+0.66%)
Dec 20, 2022 8.348 8.348 8.343 8.348 30,263 -0.01(-0.07%)
Dec 19, 2022 8.358 8.358 8.353 8.353 566 -0.06(-0.68%)
Dec 16, 2022 8.410 8.410 8.410 8.410 100 -0.04(-0.50%)
Dec 15, 2022 8.452 8.452 8.452 8.452 28 -0.06(-0.75%)
Dec 14, 2022 8.516 8.532 8.513 8.516 772 -0.00(-0.02%)
Dec 13, 2022 8.518 8.518 8.518 8.518 52 +0.08(+0.94%)
Dec 12, 2022 8.439 8.439 8.439 8.439 17 +0.02(+0.28%)
Dec 09, 2022 8.415 8.415 8.415 8.415 101 -0.04(-0.51%)
Dec 08, 2022 8.458 8.458 8.458 8.458 4 +0.00(+0.06%)
Dec 07, 2022 8.454 8.454 8.454 8.454 60 +0.06(+0.73%)
Dec 06, 2022 8.375 8.392 8.375 8.392 122 -0.02(-0.29%)
Dec 05, 2022 8.417 8.417 8.417 8.417 27 -0.11(-1.26%)
Dec 02, 2022 8.444 8.524 8.444 8.524 167 +0.01(+0.08%)
Dec 01, 2022 8.517 8.517 8.517 8.517 114 +0.07(+0.83%)
Nov 30, 2022 8.448 8.448 8.448 8.448 36 +0.11(+1.35%)
Nov 29, 2022 8.326 8.335 8.326 8.335 600 +0.00(+0.05%)
Nov 28, 2022 8.331 8.331 8.331 8.331 130 -0.06(-0.74%)
Nov 25, 2022 8.393 8.393 8.393 8.393 101 +0.01(+0.13%)
Nov 23, 2022 8.382 8.382 8.382 8.382 101 +0.04(+0.49%)
Nov 22, 2022 8.340 8.341 8.337 8.341 1,204 +0.07(+0.83%)
Nov 21, 2022 8.272 8.272 8.272 8.272 36 +0.00(+0.02%)
Nov 18, 2022 8.270 8.270 8.270 8.270 102 +0.00(+0.05%)
Nov 17, 2022 8.266 8.266 8.266 8.266 29 -0.05(-0.66%)
Nov 16, 2022 8.306 8.321 8.306 8.321 227 +0.00(+0.02%)
Nov 15, 2022 8.291 8.320 8.291 8.320 23,755 +0.07(+0.88%)
Nov 14, 2022 8.275 8.275 8.247 8.247 232 -0.06(-0.70%)
Nov 11, 2022 8.262 8.321 8.262 8.305 841 +0.03(+0.31%)
Nov 10, 2022 8.223 8.281 8.223 8.279 1,018 +0.30(+3.72%)
Nov 09, 2022 7.987 7.987 7.982 7.982 228 -0.05(-0.63%)
Nov 08, 2022 8.061 8.061 8.027 8.033 290 +0.04(+0.56%)
Nov 07, 2022 7.988 7.988 7.988 7.988 99 +0.02(+0.21%)
Nov 04, 2022 7.971 7.971 7.971 7.971 102 +0.09(+1.18%)
Nov 03, 2022 7.860 7.878 7.860 7.878 528 -0.05(-0.60%)
Nov 02, 2022 7.926 7.926 7.926 7.926 45 -0.08(-1.01%)
Nov 01, 2022 8.046 8.046 8.007 8.007 378 +0.02(+0.31%)
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%)
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.