LifeGoal Home Down Payment Investment ETF (HOM) Exchange: NYSE ARCA

  1. Profile
  2. LifeGoal Home Down Payment Investment ETF (HOM)

Data as of May 2, 2025

$8.64 ($-0.01) -0.12%

LifeGoal Home Down Payment Investment ETF - Daily Information
Click for more stock information on LifeGoal Home Down Payment Investment ETF.
Daily Information Data
Date May 2, 2025
Open $8.64
Previous Close $8.64
High $8.64
Low $8.64
Adjusted Open $8.64
Previous Adjusted Close $8.64
Adjusted High $8.64
Adjusted Low $8.64
Invest in LifeGoal Home Down Payment Investment ETF (HOM)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for LifeGoal Home Down Payment Investment ETF (HOM)
Date Open High Low Close Adj.Close Volume
2023-06-12 $8.64 $8.64 $8.64 $8.64 $8.64 490
2023-06-09 $8.65 $8.65 $8.65 $8.65 $8.64 1
2023-06-08 $8.64 $8.65 $8.64 $8.65 $8.64 333
2023-06-07 $8.65 $8.65 $8.65 $8.65 $8.65 714
2023-06-06 $8.67 $8.67 $8.67 $8.67 $8.67 35
2023-06-05 $8.61 $8.63 $8.61 $8.63 $8.63 100
2023-06-02 $8.63 $8.64 $8.63 $8.64 $8.64 322
2023-06-01 $8.57 $8.60 $8.57 $8.60 $8.60 227
2023-05-31 $8.53 $8.55 $8.53 $8.55 $8.55 212
2023-05-30 $8.55 $8.55 $8.55 $8.55 $8.55 45
2023-05-26 $8.52 $8.52 $8.52 $8.52 $8.52 4,606
2023-05-25 $8.51 $8.52 $8.49 $8.49 $8.49 4,606
2023-05-24 $8.55 $8.55 $8.55 $8.55 $8.53 73
2023-05-23 $8.59 $8.59 $8.59 $8.59 $8.57 32
2023-05-22 $8.61 $8.61 $8.61 $8.61 $8.58 12
2023-05-19 $8.62 $8.62 $8.62 $8.62 $8.60 22
2023-05-18 $8.63 $8.64 $8.63 $8.64 $8.64 145
2023-05-17 $8.66 $8.66 $8.66 $8.66 $8.66 101
2023-05-16 $8.69 $8.69 $8.64 $8.64 $8.64 2,287
2023-05-15 $8.70 $8.70 $8.70 $8.70 $8.70 76
2023-05-12 $8.70 $8.70 $8.70 $8.70 $8.70 14
2023-05-11 $8.74 $8.74 $8.74 $8.74 $8.74 22
2023-05-10 $8.74 $8.74 $8.74 $8.74 $8.74 10
2023-05-09 $8.71 $8.72 $8.71 $8.72 $8.72 2,711
2023-05-08 $8.73 $8.73 $8.72 $8.72 $8.72 102
2023-05-05 $8.73 $8.75 $8.73 $8.75 $8.75 2,605
2023-05-04 $8.74 $8.74 $8.73 $8.73 $8.73 1,024
2023-05-03 $8.77 $8.77 $8.75 $8.75 $8.75 1,307
2023-05-02 $8.73 $8.73 $8.73 $8.73 $8.73 78
2023-05-01 $8.70 $8.70 $8.70 $8.70 $8.70 13
2023-04-28 $8.76 $8.76 $8.76 $8.76 $8.76 4,370
2023-04-27 $8.72 $8.72 $8.71 $8.71 $8.71 4,992
2023-04-26 $8.75 $8.75 $8.70 $8.70 $8.68 1,217
2023-04-25 $8.76 $8.76 $8.76 $8.76 $8.73 2,291
2023-04-24 $8.76 $8.76 $8.76 $8.76 $8.73 10
2023-04-21 $8.73 $8.73 $8.73 $8.73 $8.70 15
2023-04-20 $8.70 $8.74 $8.70 $8.74 $8.71 419
2023-04-19 $8.68 $8.72 $8.68 $8.71 $8.69 801
2023-04-18 $8.73 $8.73 $8.73 $8.73 $8.70 123
2023-04-17 $8.69 $8.70 $8.69 $8.70 $8.68 193
2023-04-14 $8.71 $8.71 $8.71 $8.71 $8.68 107
2023-04-13 $8.76 $8.76 $8.76 $8.76 $8.73 60
2023-04-12 $8.73 $8.73 $8.73 $8.73 $8.70 429
2023-04-11 $8.72 $8.74 $8.72 $8.73 $8.70 935
2023-04-10 $8.70 $8.70 $8.70 $8.70 $8.67 623
2023-04-06 $8.73 $8.73 $8.73 $8.73 $8.70 52
2023-04-05 $8.74 $8.74 $8.74 $8.74 $8.71 164
2023-04-04 $8.73 $8.73 $8.73 $8.73 $8.70 76
2023-04-03 $8.72 $8.72 $8.72 $8.72 $8.70 283
2023-03-31 $8.64 $8.68 $8.64 $8.68 $8.66 506
2023-03-30 $8.60 $8.61 $8.60 $8.61 $8.59 173
2023-03-29 $8.57 $8.57 $8.57 $8.57 $8.55 16
2023-03-28 $8.55 $8.55 $8.55 $8.55 $8.52 252
2023-03-27 $8.58 $8.58 $8.55 $8.55 $8.52 403
2023-03-24 $8.59 $8.59 $8.59 $8.59 $8.56 60
2023-03-23 $8.56 $8.57 $8.56 $8.57 $8.55 193
2023-03-22 $8.57 $8.57 $8.57 $8.57 $8.54 16
2023-03-21 $8.55 $8.55 $8.55 $8.55 $8.51 14
2023-03-20 $8.55 $8.55 $8.54 $8.54 $8.51 125
2023-03-17 $8.55 $8.55 $8.54 $8.54 $8.51 114
2023-03-16 $8.53 $8.53 $8.53 $8.53 $8.49 25
2023-03-15 $8.51 $8.52 $8.51 $8.52 $8.49 202
2023-03-14 $8.50 $8.50 $8.50 $8.50 $8.46 7
2023-03-13 $8.45 $8.52 $8.45 $8.51 $8.47 2,852
2023-03-10 $8.48 $8.48 $8.44 $8.45 $8.42 381
2023-03-09 $8.43 $8.43 $8.43 $8.43 $8.39 169
2023-03-08 $8.46 $8.46 $8.46 $8.46 $8.42 16
2023-03-07 $8.46 $8.46 $8.46 $8.46 $8.42 56
2023-03-06 $8.52 $8.52 $8.52 $8.52 $8.48 6
2023-03-03 $8.55 $8.55 $8.55 $8.55 $8.51 43
2023-03-02 $8.46 $8.46 $8.46 $8.46 $8.42 111
2023-03-01 $8.45 $8.45 $8.45 $8.45 $8.41 30
2023-02-28 $8.49 $8.50 $8.49 $8.50 $8.46 2,377
2023-02-27 $8.50 $8.51 $8.50 $8.50 $8.46 1,574
2023-02-24 $8.47 $8.48 $8.47 $8.48 $8.44 150
2023-02-23 $8.54 $8.54 $8.54 $8.54 $8.50 129
2023-02-22 $8.50 $8.50 $8.50 $8.50 $8.46 204
2023-02-21 $8.56 $8.56 $8.50 $8.50 $8.45 430
2023-02-17 $8.62 $8.62 $8.62 $8.62 $8.57 98
2023-02-16 $8.63 $8.63 $8.63 $8.63 $8.58 156
2023-02-15 $8.66 $8.67 $8.66 $8.67 $8.62 922
2023-02-14 $8.71 $8.71 $8.69 $8.69 $8.64 122
2023-02-13 $8.70 $8.71 $8.70 $8.71 $8.67 1,550
2023-02-10 $8.68 $8.68 $8.66 $8.66 $8.66 201
2023-02-09 $8.68 $8.68 $8.68 $8.68 $8.68 85
2023-02-08 $8.71 $8.73 $8.71 $8.73 $8.73 6,885
2023-02-07 $8.73 $8.75 $8.73 $8.75 $8.75 157
2023-02-06 $8.72 $8.73 $8.72 $8.73 $8.73 395
2023-02-03 $8.84 $8.84 $8.81 $8.81 $8.81 458
2023-02-02 $8.91 $8.91 $8.91 $8.91 $8.91 44
2023-02-01 $8.86 $8.89 $8.86 $8.89 $8.89 222
2023-01-31 $8.78 $8.80 $8.78 $8.80 $8.80 203
2023-01-30 $8.74 $8.74 $8.73 $8.73 $8.73 215
2023-01-27 $8.78 $8.78 $8.78 $8.78 $8.78 20
2023-01-26 $8.78 $8.78 $8.78 $8.78 $8.78 1,026
2023-01-25 $8.76 $8.79 $8.76 $8.79 $8.79 278
2023-01-24 $8.78 $8.78 $8.78 $8.78 $8.78 11
2023-01-23 $8.73 $8.74 $8.70 $8.74 $8.74 2,484
2023-01-20 $8.69 $8.73 $8.69 $8.73 $8.73 875
2023-01-19 $8.69 $8.73 $8.69 $8.71 $8.71 2,133
2023-01-18 $8.74 $8.74 $8.74 $8.74 $8.74 233
2023-01-17 $8.73 $8.73 $8.73 $8.73 $8.73 150
2023-01-13 $8.75 $8.75 $8.75 $8.75 $8.75 191
2023-01-12 $8.76 $8.76 $8.76 $8.76 $8.76 12
2023-01-11 $8.66 $8.69 $8.66 $8.69 $8.69 1,014
2023-01-10 $8.59 $8.62 $8.59 $8.62 $8.62 219
2023-01-09 $8.64 $8.64 $8.63 $8.63 $8.63 1,719
2023-01-06 $8.59 $8.61 $8.59 $8.61 $8.61 634
2023-01-05 $8.47 $8.47 $8.47 $8.47 $8.47 6
2023-01-04 $8.51 $8.51 $8.50 $8.51 $8.51 595
2023-01-03 $8.44 $8.44 $8.44 $8.44 $8.44 182
2022-12-30 $8.40 $8.40 $8.40 $8.40 $8.40 90
2022-12-29 $8.44 $8.44 $8.44 $8.44 $8.44 35
2022-12-28 $8.45 $8.45 $8.36 $8.36 $8.36 3,797
2022-12-27 $8.42 $8.42 $8.42 $8.42 $8.42 6,212
2022-12-23 $8.44 $8.45 $8.44 $8.45 $8.45 575
2022-12-22 $8.44 $8.44 $8.44 $8.44 $8.44 6
2022-12-21 $8.47 $8.47 $8.47 $8.47 $8.47 20
2022-12-20 $8.42 $8.42 $8.42 $8.42 $8.42 30,005
2022-12-19 $8.43 $8.43 $8.43 $8.43 $8.43 562
2022-12-16 $8.48 $8.48 $8.48 $8.48 $8.48 48
2022-12-15 $8.53 $8.53 $8.53 $8.53 $8.53 28
2022-12-14 $8.67 $8.69 $8.67 $8.67 $8.59 758
2022-12-13 $8.68 $8.68 $8.68 $8.68 $8.59 52
2022-12-12 $8.60 $8.60 $8.60 $8.60 $8.51 17
2022-12-09 $8.57 $8.57 $8.57 $8.57 $8.49 18
2022-12-08 $8.61 $8.61 $8.61 $8.61 $8.53 4
2022-12-07 $8.61 $8.61 $8.61 $8.61 $8.53 59
2022-12-06 $8.53 $8.55 $8.53 $8.55 $8.46 120
2022-12-05 $8.57 $8.57 $8.57 $8.57 $8.49 27
2022-12-02 $8.60 $8.68 $8.60 $8.68 $8.60 164
2022-12-01 $8.67 $8.67 $8.67 $8.67 $8.59 112
2022-11-30 $8.60 $8.60 $8.60 $8.60 $8.52 36
2022-11-29 $8.48 $8.49 $8.48 $8.49 $8.41 590
2022-11-28 $8.49 $8.49 $8.49 $8.49 $8.40 128
2022-11-25 $8.55 $8.55 $8.55 $8.55 $8.46 2
2022-11-23 $8.54 $8.54 $8.54 $8.54 $8.45 14
2022-11-22 $8.51 $8.51 $8.51 $8.51 $8.41 1,180
2022-11-21 $8.44 $8.44 $8.44 $8.44 $8.34 36
2022-11-18 $8.44 $8.44 $8.44 $8.44 $8.44 18
2022-11-17 $8.43 $8.43 $8.43 $8.43 $8.43 29
2022-11-16 $8.48 $8.49 $8.48 $8.49 $8.49 223
2022-11-15 $8.46 $8.49 $8.46 $8.49 $8.49 23,281
2022-11-14 $8.44 $8.44 $8.41 $8.41 $8.41 229
2022-11-11 $8.43 $8.49 $8.43 $8.47 $8.47 825
2022-11-10 $8.39 $8.45 $8.39 $8.45 $8.45 998
2022-11-09 $8.15 $8.15 $8.14 $8.14 $8.14 224
2022-11-08 $8.23 $8.23 $8.19 $8.20 $8.20 285
2022-11-07 $8.15 $8.15 $8.15 $8.15 $8.15 98
2022-11-04 $8.13 $8.13 $8.13 $8.13 $8.13 23
2022-11-03 $8.02 $8.04 $8.02 $8.04 $8.04 518
2022-11-02 $8.09 $8.09 $8.09 $8.09 $8.09 45
2022-11-01 $8.21 $8.21 $8.17 $8.17 $8.17 371
2022-10-31 $8.16 $8.16 $8.14 $8.14 $8.14 170
2022-10-28 $8.19 $8.20 $8.19 $8.20 $8.20 494
2022-10-27 $8.17 $8.17 $8.16 $8.16 $8.16 481
2022-10-26 $8.18 $8.18 $8.16 $8.16 $8.14 399
2022-10-25 $8.14 $8.14 $8.14 $8.14 $8.11 4
2022-10-24 $8.04 $8.04 $8.03 $8.03 $8.01 140
2022-10-21 $7.97 $8.02 $7.97 $8.02 $8.00 122
2022-10-20 $7.98 $7.98 $7.94 $7.94 $7.91 804
2022-10-19 $7.98 $7.99 $7.98 $7.99 $7.97 200
2022-10-18 $8.10 $8.10 $8.10 $8.10 $8.08 14
2022-10-17 $8.09 $8.10 $8.05 $8.05 $8.03 1,333
2022-10-14 $7.99 $7.99 $7.99 $7.99 $7.99 873
2022-10-13 $8.04 $8.08 $8.04 $8.08 $8.08 1,686
2022-10-12 $8.05 $8.05 $8.05 $8.05 $8.05 72
2022-10-11 $8.07 $8.07 $8.07 $8.07 $8.07 4
2022-10-10 $8.09 $8.09 $8.08 $8.08 $8.08 946
2022-10-07 $8.13 $8.13 $8.10 $8.10 $8.10 1,350
2022-10-06 $8.23 $8.23 $8.20 $8.20 $8.20 1,005
2022-10-05 $8.23 $8.24 $8.23 $8.24 $8.24 235
2022-10-04 $8.30 $8.30 $8.30 $8.30 $8.30 496
2022-10-03 $8.15 $8.18 $8.15 $8.18 $8.18 628
2022-09-30 $8.05 $8.05 $8.05 $8.05 $8.05 118
2022-09-29 $8.09 $8.09 $8.09 $8.09 $8.09 205
2022-09-28 $8.16 $8.19 $8.16 $8.19 $8.19 172
2022-09-27 $8.02 $8.02 $8.02 $8.02 $8.02 669
2022-09-26 $8.07 $8.07 $8.07 $8.07 $8.07 13
2022-09-23 $8.20 $8.20 $8.19 $8.19 $8.19 754
2022-09-22 $8.26 $8.26 $8.26 $8.26 $8.26 39
2022-09-21 $8.35 $8.35 $8.35 $8.35 $8.34 78
2022-09-20 $8.37 $8.37 $8.37 $8.37 $8.37 10
2022-09-19 $8.45 $8.45 $8.45 $8.45 $8.45 38
2022-09-16 $8.43 $8.43 $8.43 $8.43 $8.43 42
2022-09-15 $8.45 $8.46 $8.44 $8.44 $8.44 822
2022-09-14 $8.48 $8.49 $8.48 $8.49 $8.49 171
2022-09-13 $8.55 $8.55 $8.49 $8.49 $8.49 380
2022-09-12 $8.64 $8.65 $8.64 $8.65 $8.65 419
2022-09-09 $8.60 $8.62 $8.60 $8.62 $8.62 139
2022-09-08 $8.55 $8.57 $8.55 $8.57 $8.57 134
2022-09-07 $8.52 $8.57 $8.52 $8.57 $8.57 377
2022-09-06 $8.47 $8.47 $8.47 $8.47 $8.47 55
2022-09-02 $8.54 $8.54 $8.54 $8.54 $8.54 56
2022-09-01 $8.53 $8.54 $8.53 $8.54 $8.54 159
2022-08-31 $8.57 $8.57 $8.57 $8.57 $8.57 52
2022-08-30 $8.61 $8.62 $8.61 $8.62 $8.62 10,458
2022-08-29 $8.68 $8.68 $8.66 $8.66 $8.66 232
2022-08-26 $8.69 $8.69 $8.69 $8.69 $8.69 61
2022-08-25 $8.74 $8.80 $8.74 $8.80 $8.80 935
2022-08-24 $8.75 $8.75 $8.75 $8.75 $8.74 87
2022-08-23 $8.75 $8.75 $8.75 $8.75 $8.74 14
2022-08-22 $8.76 $8.76 $8.75 $8.75 $8.74 1,312
2022-08-19 $8.83 $8.83 $8.83 $8.83 $8.81 39
2022-08-18 $8.90 $8.90 $8.90 $8.90 $8.89 191
2022-08-17 $8.90 $8.90 $8.90 $8.90 $8.88 27
2022-08-16 $8.95 $8.95 $8.95 $8.95 $8.94 106
2022-08-15 $8.90 $8.95 $8.90 $8.94 $8.93 4,018
2022-08-12 $8.93 $8.94 $8.93 $8.94 $8.93 825
2022-08-11 $8.87 $8.87 $8.87 $8.87 $8.86 39
2022-08-10 $8.88 $8.88 $8.87 $8.88 $8.87 2,561
2022-08-09 $8.79 $8.79 $8.79 $8.79 $8.78 89
2022-08-08 $8.84 $8.84 $8.84 $8.84 $8.82 170
2022-08-05 $8.78 $8.80 $8.77 $8.80 $8.78 985
2022-08-04 $8.81 $8.85 $8.81 $8.85 $8.84 2,669
2022-08-03 $8.79 $8.82 $8.79 $8.82 $8.81 1,375
2022-08-02 $8.77 $8.77 $8.77 $8.77 $8.76 59
2022-08-01 $8.88 $8.88 $8.88 $8.88 $8.87 187
2022-07-29 $8.87 $8.87 $8.87 $8.87 $8.85 55
2022-07-28 $8.84 $8.84 $8.84 $8.84 $8.82 20
2022-07-27 $8.79 $8.79 $8.79 $8.79 $8.74 21
2022-07-26 $8.72 $8.72 $8.72 $8.72 $8.67 90
2022-07-25 $8.75 $8.75 $8.75 $8.75 $8.70 24
2022-07-22 $8.76 $8.76 $8.76 $8.76 $8.76 20
2022-07-21 $8.73 $8.73 $8.73 $8.73 $8.73 115
2022-07-20 $8.66 $8.66 $8.66 $8.66 $8.66 47
2022-07-19 $8.67 $8.67 $8.67 $8.67 $8.67 30
2022-07-18 $8.60 $8.60 $8.60 $8.60 $8.60 75
2022-07-15 $8.58 $8.62 $8.58 $8.62 $8.62 281
2022-07-14 $8.51 $8.57 $8.51 $8.57 $8.57 3,128
2022-07-13 $8.61 $8.61 $8.61 $8.61 $8.61 40
2022-07-12 $8.60 $8.60 $8.60 $8.60 $8.60 18
2022-07-11 $8.59 $8.62 $8.59 $8.61 $8.61 580
2022-07-08 $8.62 $8.63 $8.61 $8.63 $8.63 310
2022-07-07 $8.64 $8.64 $8.64 $8.64 $8.64 48
2022-07-06 $8.61 $8.61 $8.61 $8.61 $8.61 263
2022-07-05 $8.65 $8.65 $8.65 $8.65 $8.65 129
2022-07-01 $8.64 $8.68 $8.64 $8.68 $8.68 297
2022-06-30 $8.60 $8.60 $8.60 $8.60 $8.60 67
2022-06-29 $8.60 $8.60 $8.60 $8.60 $8.60 45
2022-06-28 $8.60 $8.60 $8.60 $8.60 $8.60 88
2022-06-27 $8.66 $8.66 $8.63 $8.63 $8.63 558
2022-06-24 $8.64 $8.65 $8.64 $8.65 $8.65 868
2022-06-23 $8.58 $8.59 $8.58 $8.59 $8.59 492
2022-06-22 $8.56 $8.56 $8.56 $8.56 $8.55 2,754
2022-06-21 $8.52 $8.53 $8.52 $8.53 $8.52 1,318
2022-06-17 $8.50 $8.51 $8.50 $8.51 $8.50 815
2022-06-16 $8.48 $8.52 $8.48 $8.52 $8.50 2,695
2022-06-15 $8.59 $8.60 $8.59 $8.60 $8.59 286
2022-06-14 $8.58 $8.59 $8.53 $8.53 $8.52 367
2022-06-13 $8.56 $8.58 $8.56 $8.58 $8.56 362
2022-06-10 $8.82 $8.82 $8.80 $8.80 $8.78 616
2022-06-09 $8.94 $8.95 $8.91 $8.91 $8.89 4,136
2022-06-08 $9.00 $9.00 $8.97 $8.97 $8.96 191
2022-06-07 $9.03 $9.04 $9.02 $9.04 $9.02 3,400
2022-06-06 $9.04 $9.04 $9.01 $9.01 $9.00 115
2022-06-03 $9.03 $9.04 $9.02 $9.02 $9.01 2,638
2022-06-02 $9.03 $9.06 $9.01 $9.06 $9.04 450
2022-06-01 $9.06 $9.06 $9.00 $9.00 $8.98 1,645
2022-05-31 $9.05 $9.05 $9.03 $9.03 $9.02 2,325
2022-05-27 $9.08 $9.09 $9.08 $9.09 $9.08 109
2022-05-26 $9.00 $9.05 $9.00 $9.04 $9.03 384
2022-05-25 $8.94 $8.99 $8.94 $8.99 $8.96 177
2022-05-24 $8.91 $8.94 $8.91 $8.93 $8.90 3,528
2022-05-23 $8.90 $8.90 $8.90 $8.90 $8.87 2,123
2022-05-20 $8.88 $8.88 $8.86 $8.87 $8.84 2,811
2022-05-19 $8.84 $8.85 $8.84 $8.85 $8.82 177
2022-05-18 $8.87 $8.87 $8.81 $8.81 $8.79 5,582
2022-05-17 $8.91 $8.92 $8.90 $8.92 $8.89 2,114
2022-05-16 $8.87 $8.88 $8.86 $8.88 $8.85 300
2022-05-13 $8.85 $8.86 $8.85 $8.86 $8.83 110
2022-05-12 $8.82 $8.82 $8.82 $8.82 $8.79 41
2022-05-11 $8.82 $8.85 $8.81 $8.81 $8.78 791
2022-05-10 $8.92 $8.92 $8.84 $8.84 $8.81 191
2022-05-09 $8.87 $8.87 $8.85 $8.85 $8.82 227
2022-05-06 $8.93 $8.93 $8.93 $8.93 $8.90 126
2022-05-05 $9.05 $9.05 $8.97 $8.97 $8.94 604
2022-05-04 $9.00 $9.11 $9.00 $9.11 $9.08 218
2022-05-03 $8.99 $8.99 $8.99 $8.99 $8.96 117
2022-05-02 $8.96 $8.96 $8.95 $8.96 $8.93 475
2022-04-29 $9.07 $9.07 $8.99 $8.99 $8.96 363
2022-04-28 $9.04 $9.08 $9.04 $9.08 $9.05 100
2022-04-27 $9.07 $9.10 $9.05 $9.06 $9.01 1,227
2022-04-26 $9.11 $9.11 $9.07 $9.07 $9.02 1,005
2022-04-25 $9.06 $9.07 $9.06 $9.06 $9.01 9,496
2022-04-22 $9.13 $9.13 $9.10 $9.10 $9.05 2,256
2022-04-21 $9.24 $9.24 $9.19 $9.19 $9.14 2,149
2022-04-20 $9.22 $9.25 $9.22 $9.25 $9.19 1,745
2022-04-19 $9.20 $9.22 $9.20 $9.22 $9.16 150
2022-04-18 $9.23 $9.23 $9.21 $9.21 $9.16 161
2022-04-14 $9.27 $9.27 $9.23 $9.23 $9.18 453
2022-04-13 $9.25 $9.28 $9.25 $9.28 $9.22 216
2022-04-12 $9.27 $9.27 $9.24 $9.24 $9.18 15,244
2022-04-11 $9.26 $9.26 $9.22 $9.22 $9.17 15,497
2022-04-08 $9.23 $9.26 $9.23 $9.26 $9.21 8,023
2022-04-07 $9.25 $9.27 $9.24 $9.26 $9.20 1,152
2022-04-06 $9.25 $9.26 $9.24 $9.26 $9.20 3,521
2022-04-05 $9.33 $9.33 $9.28 $9.28 $9.22 1,581
2022-04-04 $9.34 $9.35 $9.33 $9.35 $9.29 4,017
2022-04-01 $9.31 $9.32 $9.31 $9.32 $9.27 1,563
2022-03-31 $9.36 $9.36 $9.31 $9.31 $9.26 2,834
2022-03-30 $9.36 $9.37 $9.36 $9.36 $9.31 1,440
2022-03-29 $9.35 $9.37 $9.34 $9.37 $9.31 1,965
2022-03-28 $9.28 $9.30 $9.28 $9.30 $9.25 1,132
2022-03-25 $9.32 $9.32 $9.30 $9.31 $9.25 1,820
2022-03-24 $9.32 $9.32 $9.31 $9.32 $9.26 2,572
2022-03-23 $9.35 $9.35 $9.32 $9.32 $9.25 2,174
2022-03-22 $9.33 $9.36 $9.33 $9.34 $9.27 9,436
2022-03-21 $9.38 $9.39 $9.34 $9.34 $9.27 1,846
2022-03-18 $9.34 $9.39 $9.34 $9.39 $9.33 1,937
2022-03-17 $9.31 $9.37 $9.30 $9.36 $9.29 2,331
2022-03-16 $9.27 $9.29 $9.27 $9.29 $9.23 872
2022-03-15 $9.05 $9.25 $9.05 $9.23 $9.16 2,837
2022-03-14 $9.27 $9.27 $9.18 $9.19 $9.13 1,032
2022-03-11 $9.31 $9.32 $9.26 $9.26 $9.20 3,061
2022-03-10 $9.30 $9.30 $9.28 $9.30 $9.23 2,407
2022-03-09 $9.30 $9.34 $9.30 $9.33 $9.26 6,408
2022-03-08 $9.32 $9.34 $9.28 $9.30 $9.23 1,725
2022-03-07 $9.40 $9.40 $9.31 $9.31 $9.25 8,586
2022-03-04 $9.40 $9.41 $9.40 $9.41 $9.34 1,256
2022-03-03 $9.43 $9.43 $9.41 $9.41 $9.34 3,504
2022-03-02 $9.39 $9.42 $9.38 $9.41 $9.34 1,417
2022-03-01 $9.41 $9.43 $9.38 $9.38 $9.32 1,171
2022-02-28 $9.39 $9.40 $9.37 $9.40 $9.34 1,881
2022-02-25 $9.36 $9.42 $9.35 $9.42 $9.36 1,773
2022-02-24 $9.29 $9.32 $9.26 $9.32 $9.26 2,294
2022-02-23 $9.42 $9.42 $9.34 $9.34 $9.27 1,589
2022-02-22 $9.42 $9.42 $9.39 $9.39 $9.32 756
2022-02-18 $9.46 $9.47 $9.45 $9.45 $9.37 2,335
2022-02-17 $9.49 $9.49 $9.46 $9.46 $9.38 1,440
2022-02-16 $9.48 $9.51 $9.48 $9.51 $9.43 615
2022-02-15 $9.47 $9.47 $9.47 $9.47 $9.40 567
2022-02-14 $9.45 $9.45 $9.43 $9.43 $9.36 927
2022-02-11 $9.50 $9.51 $9.46 $9.46 $9.39 2,842
2022-02-10 $9.53 $9.56 $9.48 $9.48 $9.41 1,736
2022-02-09 $9.57 $9.58 $9.55 $9.58 $9.50 2,511
2022-02-08 $9.50 $9.52 $9.50 $9.52 $9.45 1,766
2022-02-07 $9.51 $9.51 $9.48 $9.49 $9.42 4,615
2022-02-04 $9.51 $9.52 $9.49 $9.50 $9.42 5,833
2022-02-03 $9.56 $9.58 $9.55 $9.55 $9.48 5,473
2022-02-02 $9.61 $9.62 $9.59 $9.61 $9.54 2,921
2022-02-01 $9.58 $9.59 $9.55 $9.59 $9.51 3,477
2022-01-31 $9.50 $9.56 $9.50 $9.56 $9.49 455
2022-01-28 $9.46 $9.50 $9.43 $9.50 $9.42 1,193
2022-01-27 $9.51 $9.53 $9.44 $9.45 $9.38 4,752
2022-01-26 $9.54 $9.57 $9.47 $9.47 $9.40 1,161
2022-01-25 $9.54 $9.56 $9.50 $9.54 $9.47 8,375
2022-01-24 $9.52 $9.57 $9.48 $9.57 $9.50 5,844
2022-01-21 $9.57 $9.59 $9.55 $9.55 $9.48 3,593
2022-01-20 $9.66 $9.66 $9.57 $9.57 $9.49 7,484
2022-01-19 $9.67 $9.67 $9.61 $9.61 $9.54 8,564
2022-01-18 $9.68 $9.68 $9.61 $9.61 $9.54 1,155
2022-01-14 $9.75 $9.75 $9.69 $9.70 $9.63 7,439
2022-01-13 $9.76 $9.76 $9.74 $9.74 $9.67 3,589
2022-01-12 $9.78 $9.78 $9.75 $9.77 $9.69 10,459
2022-01-11 $9.71 $9.74 $9.67 $9.74 $9.66 8,343
2022-01-10 $9.71 $9.71 $9.68 $9.68 $9.61 4,513
2022-01-07 $9.74 $9.74 $9.71 $9.71 $9.63 7,777
2022-01-06 $9.77 $9.77 $9.72 $9.72 $9.65 3,263
2022-01-05 $9.84 $9.84 $9.75 $9.75 $9.67 11,490
2022-01-04 $9.78 $9.83 $9.78 $9.81 $9.74 3,039
2022-01-03 $9.84 $9.84 $9.78 $9.80 $9.72 12,746
2021-12-31 $9.86 $9.86 $9.84 $9.85 $9.77 3,549
2021-12-30 $9.84 $9.84 $9.82 $9.83 $9.76 8,778
2021-12-29 $9.83 $9.83 $9.83 $9.83 $9.76 100
2021-12-28 $9.89 $9.89 $9.89 $9.89 $9.76 232
2021-12-27 $9.83 $9.89 $9.83 $9.89 $9.76 1,781
2021-12-23 $9.84 $9.84 $9.84 $9.84 $9.72 268
2021-12-22 $9.81 $9.83 $9.78 $9.83 $9.70 1,636
2021-12-21 $9.75 $9.78 $9.72 $9.78 $9.65 5,695
2021-12-20 $9.72 $9.72 $9.72 $9.72 $9.59 1,051
2021-12-17 $9.81 $9.81 $9.77 $9.77 $9.64 1,843
2021-12-16 $9.87 $9.87 $9.81 $9.82 $9.69 2,837
2021-12-15 $9.77 $9.82 $9.75 $9.82 $9.69 11,389
2021-12-14 $9.80 $9.80 $9.77 $9.77 $9.64 6,758
2021-12-13 $9.89 $9.89 $9.86 $9.86 $9.68 6,704
2021-12-10 $9.89 $9.89 $9.86 $9.88 $9.70 2,069
2021-12-09 $9.88 $9.89 $9.86 $9.86 $9.68 3,370
2021-12-08 $9.91 $9.91 $9.88 $9.89 $9.72 828
2021-12-07 $9.91 $9.91 $9.89 $9.89 $9.71 1,710
2021-12-06 $9.87 $9.87 $9.84 $9.84 $9.66 3,166
2021-12-03 $9.82 $9.83 $9.81 $9.81 $9.64 6,591
2021-12-02 $9.77 $9.80 $9.73 $9.79 $9.62 2,540
2021-12-01 $9.81 $9.81 $9.72 $9.72 $9.55 13,997
2021-11-30 $9.81 $9.82 $9.74 $9.74 $9.57 11,192
2021-11-29 $9.76 $9.81 $9.76 $9.79 $9.62 2,382
2021-11-26 $9.80 $9.80 $9.76 $9.78 $9.60 1,657
2021-11-24 $9.84 $9.85 $9.82 $9.84 $9.66 7,621
2021-11-23 $9.85 $9.86 $9.84 $9.84 $9.66 5,793
2021-11-22 $9.88 $9.90 $9.85 $9.85 $9.67 18,493
2021-11-19 $9.92 $9.92 $9.90 $9.90 $9.71 2,254
2021-11-18 $9.89 $9.91 $9.89 $9.90 $9.72 5,162
2021-11-17 $9.90 $9.91 $9.90 $9.91 $9.72 4,624
2021-11-16 $9.92 $9.93 $9.91 $9.91 $9.72 1,287
2021-11-15 $9.93 $9.93 $9.91 $9.91 $9.72 1,056
2021-11-12 $9.93 $9.94 $9.92 $9.93 $9.75 2,101
2021-11-11 $9.92 $9.92 $9.91 $9.91 $9.73 5,271
2021-11-10 $9.98 $9.98 $9.90 $9.90 $9.72 8,925
2021-11-09 $9.97 $9.97 $9.96 $9.96 $9.77 1,304
2021-11-08 $9.94 $9.94 $9.94 $9.94 $9.75 332
2021-11-05 $9.92 $9.93 $9.92 $9.93 $9.74 8,272
2021-11-04 $9.90 $9.91 $9.89 $9.89 $9.70 9,850
2021-11-03 $9.88 $9.88 $9.87 $9.87 $9.69 868
2021-11-02 $9.87 $9.87 $9.86 $9.87 $9.69 622
2021-11-01 $9.87 $9.87 $9.86 $9.87 $9.68 360
2021-10-29 $9.83 $9.87 $9.83 $9.87 $9.68 626
2021-10-28 $9.89 $9.89 $9.88 $9.89 $9.70 626
2021-10-27 $9.90 $9.90 $9.88 $9.88 $9.68 314
2021-10-26 $9.88 $9.89 $9.88 $9.89 $9.69 511
2021-10-25 $9.88 $9.88 $9.88 $9.88 $9.69 1,083
2021-10-22 $9.86 $9.86 $9.86 $9.86 $9.66 306
2021-10-21 $9.84 $9.84 $9.84 $9.84 $9.64 102
2021-10-20 $9.86 $9.86 $9.86 $9.86 $9.66 59
2021-10-19 $9.83 $9.83 $9.82 $9.83 $9.63 3,928
2021-10-18 $9.82 $9.82 $9.82 $9.82 $9.62 52
2021-10-15 $9.84 $9.84 $9.83 $9.83 $9.64 105
2021-10-14 $9.83 $9.83 $9.83 $9.83 $9.63 30
2021-10-13 $9.74 $9.76 $9.74 $9.76 $9.57 156
2021-10-12 $9.72 $9.72 $9.71 $9.71 $9.52 123
2021-10-11 $9.73 $9.73 $9.69 $9.69 $9.50 2,121
2021-10-08 $9.72 $9.72 $9.72 $9.72 $9.53 390
2021-10-07 $9.76 $9.76 $9.74 $9.74 $9.55 101
2021-10-06 $9.72 $9.72 $9.72 $9.72 $9.52 21
2021-10-05 $9.72 $9.72 $9.72 $9.72 $9.53 8
2021-10-04 $9.71 $9.71 $9.71 $9.71 $9.51 235
2021-10-01 $9.73 $9.73 $9.73 $9.73 $9.54 124
2021-09-30 $9.68 $9.68 $9.68 $9.68 $9.49 34
2021-09-29 $9.71 $9.71 $9.71 $9.71 $9.52 28
2021-09-28 $9.71 $9.71 $9.71 $9.71 $9.52 1,119
2021-09-27 $9.81 $9.82 $9.81 $9.81 $9.61 1,119
2021-09-24 $9.80 $9.80 $9.80 $9.80 $9.61 222
2021-09-23 $9.84 $9.84 $9.83 $9.83 $9.63 147
2021-09-22 $9.83 $9.85 $9.83 $9.83 $9.63 676
2021-09-21 $9.80 $9.81 $9.80 $9.80 $9.60 352
2021-09-20 $9.78 $9.79 $9.77 $9.79 $9.59 2,371
2021-09-17 $9.85 $9.85 $9.83 $9.84 $9.64 5,434
2021-09-16 $9.86 $9.90 $9.86 $9.88 $9.68 4,051
2021-09-15 $9.92 $9.92 $9.87 $9.91 $9.71 26,008
2021-09-14 $9.91 $9.91 $9.89 $9.89 $9.69 431
2021-09-13 $9.90 $9.90 $9.90 $9.90 $9.70 356
2021-09-10 $9.92 $9.92 $9.91 $9.91 $9.71 1,203
2021-09-09 $9.93 $9.94 $9.92 $9.93 $9.73 38,236
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.