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 (%)
Jul 29, 2022 8.640 8.640 8.640 8.640 102 +0.03(+0.37%)
Jul 28, 2022 8.609 8.609 8.609 8.609 20 +0.08(+0.94%)
Jul 27, 2022 8.529 8.529 8.529 8.529 21 +0.07(+0.82%)
Jul 26, 2022 8.459 8.459 8.459 8.459 92 -0.03(-0.40%)
Jul 25, 2022 8.493 8.493 8.493 8.493 24 -0.01(-0.12%)
Jul 22, 2022 8.503 8.503 8.503 8.503 103 +0.03(+0.41%)
Jul 21, 2022 8.469 8.469 8.469 8.469 118 +0.07(+0.81%)
Jul 20, 2022 8.401 8.401 8.401 8.401 48 -0.01(-0.14%)
Jul 19, 2022 8.412 8.412 8.412 8.412 30 +0.06(+0.73%)
Jul 18, 2022 8.352 8.352 8.352 8.352 77 -0.01(-0.17%)
Jul 15, 2022 8.328 8.366 8.328 8.366 289 +0.05(+0.61%)
Jul 14, 2022 8.260 8.315 8.260 8.315 3,222 -0.05(-0.55%)
Jul 13, 2022 8.362 8.362 8.362 8.362 41 +0.02(+0.18%)
Jul 12, 2022 8.347 8.347 8.347 8.347 18 -0.01(-0.12%)
Jul 11, 2022 8.338 8.367 8.338 8.356 597 -0.02(-0.18%)
Jul 08, 2022 8.367 8.372 8.357 8.372 319 -0.01(-0.12%)
Jul 07, 2022 8.381 8.381 8.381 8.381 49 +0.03(+0.33%)
Jul 06, 2022 8.357 8.357 8.354 8.354 270 -0.04(-0.45%)
Jul 05, 2022 8.392 8.392 8.392 8.392 132 -0.03(-0.40%)
Jul 01, 2022 8.386 8.425 8.386 8.425 305 +0.08(+0.99%)
Jun 30, 2022 8.343 8.343 8.343 8.343 69 -0.01(-0.07%)
Jun 29, 2022 8.349 8.349 8.349 8.349 46 +0.01(+0.08%)
Jun 28, 2022 8.343 8.343 8.343 8.343 90 -0.04(-0.42%)
Jun 27, 2022 8.406 8.406 8.378 8.378 574 -0.02(-0.23%)
Jun 24, 2022 8.389 8.397 8.386 8.397 894 +0.06(+0.74%)
Jun 23, 2022 8.328 8.335 8.328 8.335 506 +0.04(+0.44%)
Jun 22, 2022 8.295 8.299 8.295 8.299 2,842 +0.03(+0.38%)
Jun 21, 2022 8.256 8.267 8.256 8.267 1,360 +0.02(+0.24%)
Jun 17, 2022 8.237 8.247 8.237 8.247 841 -0.00(-0.06%)
Jun 16, 2022 8.217 8.252 8.217 8.252 2,781 -0.09(-1.03%)
Jun 15, 2022 8.322 8.338 8.322 8.338 295 +0.07(+0.83%)
Jun 14, 2022 8.314 8.324 8.269 8.269 378 -0.04(-0.50%)
Jun 13, 2022 8.295 8.311 8.295 8.311 373 -0.21(-2.48%)
Jun 10, 2022 8.547 8.547 8.523 8.523 635 -0.11(-1.24%)
Jun 09, 2022 8.666 8.670 8.630 8.630 4,268 -0.06(-0.73%)
Jun 08, 2022 8.721 8.721 8.693 8.693 197 -0.06(-0.71%)
Jun 07, 2022 8.750 8.760 8.743 8.755 3,508 +0.02(+0.25%)
Jun 06, 2022 8.758 8.758 8.733 8.733 118 -0.01(-0.13%)
Jun 03, 2022 8.753 8.760 8.737 8.745 2,722 -0.03(-0.37%)
Jun 02, 2022 8.745 8.778 8.726 8.778 464 +0.06(+0.70%)
Jun 01, 2022 8.774 8.774 8.717 8.717 1,697 -0.04(-0.44%)
May 31, 2022 8.774 8.774 8.755 8.755 2,399 -0.06(-0.66%)
May 27, 2022 8.799 8.813 8.799 8.813 112 +0.05(+0.58%)
May 26, 2022 8.721 8.770 8.721 8.762 396 +0.07(+0.80%)
May 25, 2022 8.649 8.693 8.649 8.693 182 +0.06(+0.66%)
May 24, 2022 8.623 8.644 8.620 8.635 3,646 +0.02(+0.29%)
May 23, 2022 8.613 8.613 8.610 8.610 2,194 +0.03(+0.33%)
May 20, 2022 8.591 8.591 8.572 8.582 2,905 +0.02(+0.21%)
May 19, 2022 8.552 8.564 8.552 8.564 182 +0.04(+0.43%)
May 18, 2022 8.581 8.581 8.527 8.527 5,769 -0.10(-1.13%)
May 17, 2022 8.620 8.625 8.610 8.625 2,185 +0.03(+0.38%)
May 16, 2022 8.581 8.592 8.574 8.592 310 +0.02(+0.20%)
May 13, 2022 8.562 8.575 8.562 8.575 113 +0.04(+0.49%)
May 12, 2022 8.533 8.533 8.533 8.533 42 +0.01(+0.09%)
May 11, 2022 8.533 8.562 8.525 8.525 817 -0.02(-0.26%)
May 10, 2022 8.629 8.629 8.548 8.548 197 -0.02(-0.20%)
May 09, 2022 8.581 8.581 8.565 8.565 234 -0.07(-0.82%)
May 06, 2022 8.637 8.637 8.636 8.636 130 -0.04(-0.43%)
May 05, 2022 8.756 8.756 8.674 8.674 624 -0.14(-1.54%)
May 04, 2022 8.707 8.809 8.707 8.809 225 +0.11(+1.25%)
May 03, 2022 8.698 8.700 8.698 8.700 120 +0.03(+0.36%)
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.