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 (%)
Apr 29, 2022 8.774 8.774 8.692 8.692 375 -0.09(-1.00%)
Apr 28, 2022 8.743 8.780 8.743 8.780 103 +0.04(+0.43%)
Apr 27, 2022 8.754 8.783 8.735 8.742 1,271 -0.01(-0.08%)
Apr 26, 2022 8.796 8.796 8.750 8.750 1,041 +0.00(+0.04%)
Apr 25, 2022 8.745 8.754 8.745 8.746 9,838 -0.04(-0.47%)
Apr 22, 2022 8.812 8.812 8.785 8.787 2,337 -0.09(-0.98%)
Apr 21, 2022 8.920 8.920 8.874 8.874 2,226 -0.05(-0.55%)
Apr 20, 2022 8.899 8.923 8.899 8.923 1,807 +0.03(+0.33%)
Apr 19, 2022 8.880 8.894 8.880 8.894 155 +0.01(+0.07%)
Apr 18, 2022 8.909 8.909 8.889 8.889 166 -0.02(-0.28%)
Apr 14, 2022 8.947 8.947 8.913 8.913 469 -0.04(-0.43%)
Apr 13, 2022 8.932 8.952 8.932 8.952 223 +0.04(+0.43%)
Apr 12, 2022 8.944 8.948 8.914 8.914 15,793 +0.01(+0.13%)
Apr 11, 2022 8.937 8.937 8.902 8.902 16,055 -0.03(-0.38%)
Apr 08, 2022 8.912 8.936 8.912 8.936 8,312 +0.00(+0.04%)
Apr 07, 2022 8.928 8.947 8.922 8.933 1,193 +0.00(+0.00%)
Apr 06, 2022 8.928 8.933 8.918 8.933 3,647 -0.02(-0.22%)
Apr 05, 2022 9.007 9.007 8.952 8.952 1,649 -0.07(-0.75%)
Apr 04, 2022 9.015 9.025 9.009 9.020 4,161 +0.02(+0.22%)
Apr 01, 2022 8.986 9.000 8.985 9.000 1,619 +0.01(+0.16%)
Mar 31, 2022 9.034 9.034 8.985 8.985 2,936 -0.05(-0.57%)
Mar 30, 2022 9.034 9.044 9.034 9.037 1,491 -0.00(-0.03%)
Mar 29, 2022 9.025 9.044 9.015 9.039 2,035 +0.06(+0.72%)
Mar 28, 2022 8.956 8.975 8.956 8.975 1,172 -0.01(-0.07%)
Mar 25, 2022 8.996 8.996 8.976 8.981 1,885 -0.01(-0.11%)
Mar 24, 2022 8.996 8.996 8.986 8.991 2,664 +0.01(+0.12%)
Mar 23, 2022 9.012 9.012 8.981 8.981 2,255 -0.02(-0.22%)
Mar 22, 2022 8.993 9.022 8.993 9.001 9,789 +0.00(+0.03%)
Mar 21, 2022 9.041 9.051 8.998 8.998 3,471 -0.05(-0.59%)
Mar 18, 2022 9.005 9.051 9.005 9.051 2,009 +0.03(+0.37%)
Mar 17, 2022 8.974 9.031 8.967 9.017 2,418 +0.06(+0.71%)
Mar 16, 2022 8.935 8.954 8.935 8.954 904 +0.06(+0.69%)
Mar 15, 2022 8.723 8.916 8.723 8.893 2,943 +0.03(+0.40%)
Mar 14, 2022 8.935 8.935 8.848 8.858 1,070 -0.07(-0.75%)
Mar 11, 2022 8.973 8.983 8.925 8.925 3,175 -0.03(-0.39%)
Mar 10, 2022 8.963 8.964 8.941 8.959 2,497 -0.03(-0.36%)
Mar 09, 2022 8.964 9.003 8.964 8.992 6,648 +0.03(+0.35%)
Mar 08, 2022 8.983 9.000 8.946 8.960 1,789 -0.01(-0.16%)
Mar 07, 2022 9.060 9.060 8.975 8.975 8,907 -0.09(-1.03%)
Mar 04, 2022 9.060 9.068 9.060 9.068 1,303 +0.00(+0.03%)
Mar 03, 2022 9.089 9.089 9.066 9.066 3,635 -0.00(-0.03%)
Mar 02, 2022 9.051 9.080 9.037 9.068 1,470 +0.03(+0.29%)
Mar 01, 2022 9.070 9.087 9.042 9.042 1,214 -0.02(-0.21%)
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%)
Dec 01, 2021 9.352 9.352 9.267 9.267 14,682 -0.02(-0.21%)
Nov 30, 2021 9.352 9.361 9.287 9.287 11,740 -0.05(-0.54%)
Nov 29, 2021 9.304 9.352 9.304 9.337 2,498 +0.02(+0.18%)
Nov 26, 2021 9.342 9.342 9.304 9.320 1,738 -0.06(-0.64%)
Nov 24, 2021 9.380 9.390 9.359 9.380 7,994 +0.01(+0.10%)
Nov 23, 2021 9.383 9.388 9.371 9.371 6,081 -0.01(-0.15%)
Nov 22, 2021 9.412 9.431 9.385 9.385 19,412 -0.04(-0.44%)
Nov 19, 2021 9.450 9.450 9.426 9.426 2,366 -0.00(-0.05%)
Nov 18, 2021 9.423 9.431 9.427 9.431 5,418 -0.00(-0.05%)
Nov 17, 2021 9.427 9.441 9.427 9.436 4,853 +0.00(+0.00%)
Nov 16, 2021 9.450 9.456 9.436 9.436 1,350 +0.00(+0.00%)
Nov 15, 2021 9.460 9.460 9.436 9.436 1,108 -0.02(-0.24%)
Nov 12, 2021 9.460 9.469 9.453 9.459 2,205 +0.02(+0.19%)
Nov 11, 2021 9.450 9.450 9.441 9.441 5,533 +0.01(+0.10%)
Nov 10, 2021 9.507 9.431 9.431 9,368 -0.05(-0.55%)
Nov 09, 2021 9.498 9.498 9.484 9.484 1,368 +0.02(+0.20%)
Nov 08, 2021 9.469 9.469 9.464 9.464 348 +0.01(+0.10%)
Nov 05, 2021 9.450 9.460 9.450 9.455 8,683 +0.04(+0.39%)
Nov 04, 2021 9.431 9.441 9.418 9.418 10,339 +0.01(+0.12%)
Nov 03, 2021 9.412 9.412 9.402 9.407 911 +0.00(+0.05%)
Nov 02, 2021 9.399 9.405 9.393 9.402 652 +0.00(+0.05%)
Nov 01, 2021 9.399 9.399 9.393 9.398 377 -0.00(-0.01%)
Oct 29, 2021 9.364 9.399 9.364 9.399 657 -0.02(-0.19%)
Oct 28, 2021 9.422 9.422 9.415 9.417 657 +0.02(+0.21%)
Oct 27, 2021 9.415 9.418 9.397 9.397 330 -0.01(-0.07%)
Oct 26, 2021 9.402 9.404 537 +0.00(+0.02%)
Oct 25, 2021 9.403 9.403 9.402 9.402 1,138 +0.02(+0.23%)
Oct 22, 2021 9.375 9.380 9.375 9.380 321 +0.02(+0.22%)
Oct 21, 2021 9.359 9.359 9.359 9.359 107 -0.02(-0.17%)
Oct 20, 2021 9.375 9.375 9.375 9.375 62 +0.03(+0.30%)
Oct 19, 2021 9.348 9.351 9.345 9.347 4,129 +0.01(+0.09%)
Oct 18, 2021 9.339 9.339 9.339 9.339 54 -0.01(-0.16%)
Oct 15, 2021 9.361 9.361 9.354 9.354 110 +0.01(+0.08%)
Oct 14, 2021 9.347 9.347 9.347 9.347 31 +0.06(+0.67%)
Oct 13, 2021 9.266 9.285 9.262 9.285 163 +0.04(+0.47%)
Oct 12, 2021 9.243 9.243 9.241 9.241 129 +0.02(+0.21%)
Oct 11, 2021 9.256 9.256 9.222 9.222 2,229 -0.02(-0.27%)
Oct 08, 2021 9.247 9.247 9.246 9.246 409 -0.02(-0.22%)
Oct 07, 2021 9.287 9.287 9.267 9.267 106 +0.02(+0.24%)
Oct 06, 2021 9.245 9.245 9.245 9.245 22 -0.00(-0.02%)
Oct 05, 2021 9.247 9.247 9.247 9.247 8 +0.01(+0.14%)
Oct 04, 2021 9.232 9.234 9.232 9.234 247 -0.02(-0.23%)
Oct 01, 2021 9.255 9.255 9.255 9.255 130 +0.04(+0.45%)
Sep 30, 2021 9.213 9.213 9.213 9.213 35 -0.02(-0.27%)
Sep 29, 2021 9.238 9.238 9.238 9.238 29 -0.00(-0.03%)
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.