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 (%)
May 31, 2022 9.054 9.054 9.035 9.035 2,325 -0.06(-0.66%)
May 27, 2022 9.080 9.095 9.080 9.095 109 +0.05(+0.58%)
May 26, 2022 9.000 9.050 9.000 9.042 384 +0.06(+0.64%)
May 25, 2022 8.940 8.985 8.940 8.985 177 +0.06(+0.66%)
May 24, 2022 8.914 8.935 8.910 8.926 3,528 +0.03(+0.29%)
May 23, 2022 8.903 8.903 8.900 8.900 2,123 +0.03(+0.33%)
May 20, 2022 8.880 8.880 8.860 8.870 2,811 +0.02(+0.21%)
May 19, 2022 8.840 8.852 8.840 8.852 177 +0.04(+0.43%)
May 18, 2022 8.870 8.870 8.814 8.814 5,582 -0.10(-1.13%)
May 17, 2022 8.910 8.915 8.900 8.915 2,114 +0.03(+0.38%)
May 16, 2022 8.870 8.881 8.863 8.881 300 +0.02(+0.20%)
May 13, 2022 8.850 8.863 8.850 8.863 110 +0.04(+0.49%)
May 12, 2022 8.820 8.820 8.820 8.820 41 +0.01(+0.09%)
May 11, 2022 8.820 8.850 8.812 8.812 791 -0.02(-0.26%)
May 10, 2022 8.920 8.920 8.835 8.835 191 -0.02(-0.20%)
May 09, 2022 8.870 8.870 8.853 8.853 227 -0.07(-0.82%)
May 06, 2022 8.927 8.927 8.927 8.927 126 -0.04(-0.43%)
May 05, 2022 9.050 9.050 8.965 8.965 604 -0.14(-1.54%)
May 04, 2022 9.000 9.105 9.000 9.105 218 +0.11(+1.25%)
May 03, 2022 8.990 8.992 8.990 8.992 117 +0.03(+0.36%)
May 02, 2022 8.963 8.963 8.950 8.960 475 -0.02(-0.27%)
Apr 29, 2022 9.069 9.069 8.985 8.985 363 -0.09(-1.00%)
Apr 28, 2022 9.038 9.075 9.038 9.075 100 +0.02(+0.20%)
Apr 27, 2022 9.070 9.100 9.050 9.057 1,227 -0.01(-0.08%)
Apr 26, 2022 9.113 9.113 9.065 9.065 1,005 +0.00(+0.04%)
Apr 25, 2022 9.060 9.070 9.060 9.061 9,496 -0.04(-0.47%)
Apr 22, 2022 9.130 9.130 9.102 9.104 2,256 -0.09(-0.98%)
Apr 21, 2022 9.242 9.242 9.194 9.194 2,149 -0.05(-0.55%)
Apr 20, 2022 9.220 9.245 9.220 9.245 1,745 +0.03(+0.33%)
Apr 19, 2022 9.200 9.215 9.200 9.215 150 +0.01(+0.07%)
Apr 18, 2022 9.230 9.230 9.209 9.209 161 -0.03(-0.28%)
Apr 14, 2022 9.270 9.270 9.235 9.235 453 -0.04(-0.43%)
Apr 13, 2022 9.254 9.275 9.254 9.275 216 +0.04(+0.43%)
Apr 12, 2022 9.266 9.270 9.235 9.235 15,244 +0.01(+0.13%)
Apr 11, 2022 9.260 9.260 9.223 9.223 15,497 -0.04(-0.38%)
Apr 08, 2022 9.233 9.258 9.233 9.258 8,023 +0.00(+0.04%)
Apr 07, 2022 9.250 9.270 9.243 9.255 1,152 +0.00(+0.00%)
Apr 06, 2022 9.250 9.255 9.240 9.255 3,521 -0.02(-0.22%)
Apr 05, 2022 9.332 9.332 9.275 9.275 1,592 -0.07(-0.75%)
Apr 04, 2022 9.340 9.350 9.333 9.345 4,017 +0.02(+0.22%)
Apr 01, 2022 9.310 9.324 9.309 9.324 1,563 +0.02(+0.16%)
Mar 31, 2022 9.360 9.360 9.309 9.309 2,834 -0.05(-0.57%)
Mar 30, 2022 9.360 9.370 9.360 9.362 1,440 -0.00(-0.03%)
Mar 29, 2022 9.350 9.370 9.340 9.365 1,965 +0.07(+0.72%)
Mar 28, 2022 9.279 9.299 9.279 9.299 1,132 -0.01(-0.07%)
Mar 25, 2022 9.320 9.320 9.300 9.305 1,820 -0.01(-0.11%)
Mar 24, 2022 9.320 9.320 9.310 9.315 2,572 -0.00(-0.02%)
Mar 23, 2022 9.350 9.350 9.317 9.317 2,174 -0.02(-0.22%)
Mar 22, 2022 9.330 9.360 9.330 9.338 9,436 +0.00(+0.03%)
Mar 21, 2022 9.380 9.390 9.335 9.335 3,346 -0.05(-0.59%)
Mar 18, 2022 9.343 9.390 9.343 9.390 1,937 +0.03(+0.37%)
Mar 17, 2022 9.310 9.370 9.303 9.355 2,331 +0.07(+0.71%)
Mar 16, 2022 9.270 9.290 9.270 9.290 872 +0.06(+0.69%)
Mar 15, 2022 9.050 9.250 9.050 9.226 2,837 +0.04(+0.39%)
Mar 14, 2022 9.270 9.270 9.180 9.190 1,032 -0.07(-0.75%)
Mar 11, 2022 9.309 9.320 9.259 9.259 3,061 -0.04(-0.39%)
Mar 10, 2022 9.299 9.300 9.277 9.295 2,407 -0.03(-0.36%)
Mar 09, 2022 9.300 9.340 9.300 9.329 6,408 +0.03(+0.35%)
Mar 08, 2022 9.320 9.337 9.282 9.296 1,725 -0.01(-0.16%)
Mar 07, 2022 9.400 9.400 9.311 9.311 8,586 -0.10(-1.03%)
Mar 04, 2022 9.400 9.408 9.400 9.408 1,256 +0.00(+0.03%)
Mar 03, 2022 9.430 9.430 9.405 9.405 3,504 -0.00(-0.03%)
Mar 02, 2022 9.390 9.420 9.376 9.408 1,417 +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.