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 (%)
Feb 28, 2022 9.051 9.061 9.031 9.061 1,951 -0.02(-0.21%)
Feb 25, 2022 9.022 9.080 9.041 9.080 1,839 +0.09(+1.03%)
Feb 24, 2022 8.954 8.987 8.925 8.987 2,379 -0.01(-0.13%)
Feb 23, 2022 9.075 9.075 8.999 8.999 1,649 -0.05(-0.54%)
Feb 22, 2022 9.079 9.079 9.048 9.048 784 -0.05(-0.56%)
Feb 18, 2022 9.099 0 -0.01(-0.11%)
Feb 17, 2022 9.142 9.142 9.108 9.108 1,494 -0.05(-0.53%)
Feb 16, 2022 9.133 9.157 9.128 9.157 638 +0.04(+0.39%)
Feb 15, 2022 9.118 9.123 9.118 9.121 588 +0.04(+0.41%)
Feb 14, 2022 9.104 9.104 9.084 9.084 962 -0.03(-0.32%)
Feb 11, 2022 9.152 9.161 9.113 9.113 2,950 -0.02(-0.26%)
Feb 10, 2022 9.181 9.210 9.137 9.137 1,802 -0.09(-0.95%)
Feb 09, 2022 9.219 9.229 9.203 9.224 2,606 +0.06(+0.62%)
Feb 08, 2022 9.147 9.171 9.147 9.168 1,833 +0.02(+0.24%)
Feb 07, 2022 9.161 9.161 9.133 9.145 4,790 -0.00(-0.02%)
Feb 04, 2022 9.157 9.171 9.142 9.147 6,054 -0.05(-0.53%)
Feb 03, 2022 9.213 9.196 9.196 5,681 -0.06(-0.68%)
Feb 02, 2022 9.258 9.267 9.239 9.259 3,029 +0.03(+0.28%)
Feb 01, 2022 9.229 9.234 9.200 9.234 3,609 +0.02(+0.25%)
Jan 31, 2022 9.152 9.211 9.211 472 +0.06(+0.70%)
Jan 28, 2022 9.113 9.147 9.084 9.147 1,233 +0.05(+0.52%)
Jan 27, 2022 9.161 9.180 9.094 9.100 4,932 -0.02(-0.21%)
Jan 26, 2022 9.190 9.214 9.119 9.119 1,205 -0.07(-0.78%)
Jan 25, 2022 9.190 9.210 9.152 9.190 8,693 -0.03(-0.31%)
Jan 24, 2022 9.171 9.219 9.130 9.219 6,066 +0.02(+0.25%)
Jan 21, 2022 9.219 9.239 9.196 9.196 3,729 -0.02(-0.20%)
Jan 20, 2022 9.306 9.306 9.215 9.215 7,768 -0.04(-0.42%)
Jan 19, 2022 9.316 9.316 9.254 9.254 8,889 -0.00(-0.01%)
Jan 18, 2022 9.325 9.325 9.255 9.255 1,199 -0.09(-0.98%)
Jan 14, 2022 9.347 0 -0.04(-0.40%)
Jan 13, 2022 9.402 9.402 9.385 9.385 3,725 -0.02(-0.24%)
Jan 12, 2022 9.422 9.422 9.393 9.407 10,856 +0.03(+0.30%)
Jan 11, 2022 9.354 9.379 9.316 9.379 8,660 +0.05(+0.55%)
Jan 10, 2022 9.354 9.354 9.325 9.327 4,684 -0.02(-0.23%)
Jan 07, 2022 9.383 9.383 9.349 9.349 8,072 -0.02(-0.18%)
Jan 06, 2022 9.412 9.412 9.366 9.366 3,387 -0.02(-0.24%)
Jan 05, 2022 9.479 9.479 9.389 9.389 11,927 -0.06(-0.66%)
Jan 04, 2022 9.422 9.470 9.422 9.452 3,154 +0.02(+0.16%)
Jan 03, 2022 9.479 9.479 9.422 9.436 13,230 -0.05(-0.51%)
Dec 31, 2021 9.499 9.499 9.479 9.484 3,684 +0.01(+0.15%)
Dec 30, 2021 9.482 9.482 9.460 9.470 9,111 +0.00(+0.01%)
Dec 29, 2021 9.470 9.470 9.470 9.470 103 +0.00(+0.02%)
Dec 28, 2021 9.468 9.468 9.468 9.468 242 +0.00(+0.00%)
Dec 27, 2021 9.416 9.468 9.416 9.468 1,859 +0.04(+0.42%)
Dec 23, 2021 9.422 9.429 9.422 9.429 279 +0.02(+0.19%)
Dec 22, 2021 9.396 9.416 9.368 9.411 1,708 +0.04(+0.47%)
Dec 21, 2021 9.339 9.368 9.310 9.367 5,945 +0.06(+0.61%)
Dec 20, 2021 9.310 9.310 9.310 9.310 1,097 -0.05(-0.51%)
Dec 17, 2021 9.396 9.396 9.358 9.358 1,924 -0.04(-0.47%)
Dec 16, 2021 9.454 9.454 9.396 9.402 2,961 +0.00(+0.01%)
Dec 15, 2021 9.358 9.406 9.339 9.401 11,890 +0.04(+0.48%)
Dec 14, 2021 9.387 9.387 9.357 9.357 7,055 -0.04(-0.46%)
Dec 13, 2021 9.428 9.428 9.400 9.400 7,032 -0.02(-0.21%)
Dec 10, 2021 9.428 9.428 9.400 9.419 2,170 +0.02(+0.23%)
Dec 09, 2021 9.421 9.428 9.398 9.398 3,535 -0.03(-0.36%)
Dec 08, 2021 9.447 9.447 9.419 9.431 868 +0.00(+0.04%)
Dec 07, 2021 9.447 9.447 9.428 9.428 1,793 +0.05(+0.51%)
Dec 06, 2021 9.409 9.409 9.380 9.380 3,321 +0.02(+0.26%)
Dec 03, 2021 9.363 9.371 9.351 9.355 6,913 +0.02(+0.24%)
Dec 02, 2021 9.314 9.342 9.276 9.333 2,664 +0.07(+0.71%)
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.