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

Lifegoal Homeowner Investment ETF (NY: HOM )

8.635 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%)
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.