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 (%)
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%)
Aug 01, 2022 8.650 8.650 8.650 8.650 191 +0.01(+0.12%)
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%)
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.