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 (%)
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%)
May 02, 2022 8.671 8.671 8.659 8.669 490 -0.02(-0.27%)
Apr 29, 2022 8.774 8.774 8.693 8.693 375 -0.09(-1.00%)
Apr 28, 2022 8.744 8.780 8.744 8.780 103 +0.04(+0.43%)
Apr 27, 2022 8.755 8.784 8.736 8.743 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 8.755 8.745 8.746 9,837 -0.04(-0.47%)
Apr 22, 2022 8.813 8.813 8.786 8.788 2,337 -0.09(-0.98%)
Apr 21, 2022 8.921 8.921 8.875 8.875 2,226 -0.05(-0.55%)
Apr 20, 2022 8.900 8.924 8.900 8.924 1,807 +0.03(+0.33%)
Apr 19, 2022 8.880 8.895 8.880 8.895 155 +0.01(+0.07%)
Apr 18, 2022 8.909 8.909 8.889 8.889 166 -0.02(-0.28%)
Apr 14, 2022 8.948 8.948 8.914 8.914 469 -0.04(-0.43%)
Apr 13, 2022 8.932 8.953 8.932 8.953 223 +0.04(+0.43%)
Apr 12, 2022 8.944 8.948 8.914 8.914 15,792 +0.01(+0.13%)
Apr 11, 2022 8.938 8.938 8.902 8.902 16,054 -0.03(-0.38%)
Apr 08, 2022 8.912 8.937 8.912 8.937 8,311 +0.00(+0.04%)
Apr 07, 2022 8.929 8.948 8.922 8.933 1,193 +0.00(+0.00%)
Apr 06, 2022 8.928 8.933 8.919 8.933 3,647 -0.02(-0.22%)
Apr 05, 2022 9.008 9.008 8.953 8.953 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 8.987 9.000 8.986 9.000 1,619 +0.01(+0.16%)
Mar 31, 2022 9.035 9.035 8.986 8.986 2,936 -0.05(-0.57%)
Mar 30, 2022 9.035 9.044 9.035 9.037 1,491 -0.00(-0.03%)
Mar 29, 2022 9.025 9.044 9.015 9.040 2,035 +0.06(+0.72%)
Mar 28, 2022 8.957 8.975 8.957 8.975 1,172 -0.01(-0.07%)
Mar 25, 2022 8.996 8.996 8.977 8.982 1,885 -0.01(-0.11%)
Mar 24, 2022 8.996 8.996 8.987 8.992 2,664 +0.01(+0.12%)
Mar 23, 2022 9.013 9.013 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 9.042 9.051 8.998 8.998 3,471 -0.05(-0.59%)
Mar 18, 2022 9.006 9.051 9.006 9.051 2,009 +0.03(+0.37%)
Mar 17, 2022 8.974 9.032 8.968 9.018 2,418 +0.06(+0.71%)
Mar 16, 2022 8.936 8.954 8.936 8.954 904 +0.06(+0.69%)
Mar 15, 2022 8.723 8.916 8.723 8.893 2,943 +0.03(+0.39%)
Mar 14, 2022 8.936 8.936 8.849 8.858 1,070 -0.07(-0.75%)
Mar 11, 2022 8.973 8.984 8.925 8.925 3,175 -0.03(-0.39%)
Mar 10, 2022 8.964 8.964 8.942 8.960 2,497 -0.03(-0.36%)
Mar 09, 2022 8.964 9.003 8.964 8.992 6,647 +0.03(+0.35%)
Mar 08, 2022 8.984 9.000 8.947 8.961 1,789 -0.01(-0.16%)
Mar 07, 2022 9.061 9.061 8.975 8.975 8,907 -0.09(-1.03%)
Mar 04, 2022 9.061 9.068 9.061 9.068 1,303 +0.00(+0.03%)
Mar 03, 2022 9.090 9.090 9.066 9.066 3,635 -0.00(-0.03%)
Mar 02, 2022 9.051 9.080 9.038 9.069 1,470 +0.03(+0.29%)
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.