LifeGoal Conservative Wealth Builder ETF (SAVN) Exchange: NYSE ARCA

Data as of April 26, 2024

$8.80 ($-0.01) -0.11%

LifeGoal Conservative Wealth Builder ETF - Daily Information
Click for more stock information on LifeGoal Conservative Wealth Builder ETF.
Daily Information Data
Date April 26, 2024
Open $8.80
Previous Close $8.80
High $8.80
Low $8.80
Adjusted Open $8.80
Previous Adjusted Close $8.80
Adjusted High $8.80
Adjusted Low $8.80

About LifeGoal Conservative Wealth Builder ETF (SAVN)

The General Conservative Investment Fund is designed to assist investors general savings goals. Because the time horizon for such expenses can vary, the General Conservative Investment Fund pursues an asset allocation strategy that is designed to balance growth and downside market protection through different market environments.  The General Conservative Investment Fund invests in a portfolio of fixed income securities, equity securities and commodities. The General Fund will gain exposure to such equity securities, fixed income securities and commodities indirectly by investing in both actively and passively managed mutual funds and exchange-traded funds (collectively, the “underlying funds”). Equity securities include common stock, preferred stock, or securities convertible into common stock and may be of issuers of any capitalization. Fixed income securities include debt securities of varying maturities, debt securities paying a fixed or fluctuating rate of interest, and fixed income or debt securities of any kind, including, by way of example, securities issued or guaranteed by the U.S. Government or its agencies or instrumentalities, by municipalities, by foreign governments or international agencies or supranational entities, or by domestic or foreign private issuers, including corporate loans, debt securities convertible into equity securities and inflation-indexed bonds. In addition to underlying funds, the General Conservative Investment Fund may only invest directly in U.S. large and mid-cap equity securities, U.S. investment grade corporate and municipal bonds, U.S. Treasuries and Treasury inflation-protected securities (TIPS).  When selecting underlying funds for investment by the General Conservative Investment Fund, the Adviser will consider a variety of factors including, but not limited to, performance, costs and whether an underlying fund discloses that it pursues environmental, social or governance (ESG) objectives or strategies in its prospectus.  Under normal market conditions, the General Conservative Investment Fund will invest its assets within the following ranges: 70-95% of its assets in fixed income, 0-25% of its assets in equities, and 0-20% of its assets in a combination of underlying funds providing exposure to commodities and high yield debt securities. The Adviser will allocate the General Conservative Investment Fund’s assets among fixed income securities (including domestic, international and emerging markets, U.S. inflation-protected debt, and U.S. long-term treasuries) and equity securities (including domestic, international, and emerging markets equities) to manage the Fund’s risk across asset classes over time. The General Conservative Investment Fund seeks to emphasize exposure to fixed income, in order to avoid excessive volatility of returns.  The Adviser may also invest indirectly through underlying funds up to 30% of the General Conservative Investment Fund’s assets in foreign securities and up to 10% of the Fund’s assets in emerging market securities.

Historical Stock Data for LifeGoal Conservative Wealth Builder ETF (SAVN)

Date Open High Low Close Adj.Close Volume
2023-06-12 $8.80 $8.80 $8.80 $8.80 $8.80 8
2023-06-09 $8.81 $8.81 $8.81 $8.81 $8.79 1
2023-06-08 $8.81 $8.81 $8.81 $8.81 $8.79 0
2023-06-07 $8.81 $8.81 $8.81 $8.81 $8.79 655
2023-06-06 $8.83 $8.85 $8.83 $8.85 $8.83 655
2023-06-05 $8.83 $8.83 $8.83 $8.83 $8.81 3,537
2023-06-02 $8.83 $8.83 $8.83 $8.83 $8.82 8,122
2023-06-01 $8.82 $8.83 $8.81 $8.83 $8.81 1,309
2023-05-31 $8.78 $8.78 $8.78 $8.78 $8.77 3
2023-05-30 $8.77 $8.77 $8.77 $8.77 $8.76 34
2023-05-26 $8.74 $8.74 $8.74 $8.74 $8.74 15
2023-05-25 $8.71 $8.71 $8.71 $8.71 $8.71 23
2023-05-24 $8.78 $8.78 $8.78 $8.78 $8.75 21
2023-05-23 $8.83 $8.83 $8.82 $8.83 $8.80 1,547
2023-05-22 $8.82 $8.83 $8.82 $8.83 $8.80 641
2023-05-19 $8.84 $8.84 $8.83 $8.83 $8.81 982
2023-05-18 $8.84 $8.84 $8.84 $8.84 $8.82 140
2023-05-17 $8.88 $8.88 $8.87 $8.87 $8.85 224
2023-05-16 $8.87 $8.87 $8.87 $8.87 $8.84 61
2023-05-15 $8.93 $8.93 $8.92 $8.92 $8.89 191
2023-05-12 $8.93 $8.93 $8.93 $8.93 $8.90 13
2023-05-11 $8.96 $8.97 $8.96 $8.97 $8.94 276
2023-05-10 $8.95 $8.97 $8.95 $8.97 $8.94 253
2023-05-09 $8.94 $8.94 $8.93 $8.93 $8.90 286
2023-05-08 $8.94 $8.94 $8.94 $8.94 $8.92 65
2023-05-05 $8.98 $8.99 $8.98 $8.99 $8.96 821
2023-05-04 $8.98 $8.98 $8.98 $8.98 $8.98 101
2023-05-03 $9.00 $9.00 $8.99 $8.99 $8.99 639
2023-05-02 $8.96 $8.98 $8.96 $8.98 $8.98 315
2023-05-01 $8.94 $8.94 $8.94 $8.94 $8.94 125
2023-04-28 $9.02 $9.02 $9.02 $9.02 $9.02 20
2023-04-27 $8.97 $8.97 $8.97 $8.97 $8.97 226
2023-04-26 $8.98 $8.98 $8.98 $8.98 $8.95 10
2023-04-25 $9.03 $9.03 $9.03 $9.03 $9.00 10
2023-04-24 $9.00 $9.01 $9.00 $9.01 $8.99 296
2023-04-21 $8.98 $8.98 $8.98 $8.98 $8.95 10
2023-04-20 $8.98 $8.98 $8.98 $8.98 $8.96 196
2023-04-19 $8.97 $8.97 $8.97 $8.97 $8.95 0
2023-04-18 $9.00 $9.00 $9.00 $9.00 $8.97 404
2023-04-17 $9.01 $9.01 $8.98 $8.98 $8.96 404
2023-04-14 $9.02 $9.02 $9.01 $9.01 $8.99 595
2023-04-13 $9.05 $9.05 $9.05 $9.05 $9.03 1
2023-04-12 $9.05 $9.05 $9.03 $9.03 $9.00 314
2023-04-11 $9.03 $9.03 $9.03 $9.03 $9.01 911
2023-04-10 $9.02 $9.02 $9.00 $9.01 $8.99 911
2023-04-06 $9.06 $9.06 $9.06 $9.06 $9.03 123
2023-04-05 $9.06 $9.06 $9.06 $9.06 $9.03 110
2023-04-04 $9.04 $9.04 $9.04 $9.04 $9.01 269
2023-04-03 $9.01 $9.01 $9.01 $9.01 $8.99 793
2023-03-31 $8.92 $8.98 $8.92 $8.98 $8.95 564
2023-03-30 $8.90 $8.92 $8.90 $8.92 $8.89 3,031
2023-03-29 $8.88 $8.88 $8.88 $8.88 $8.85 35
2023-03-28 $8.85 $8.85 $8.85 $8.85 $8.82 1,758
2023-03-27 $8.87 $8.87 $8.85 $8.86 $8.83 4,055
2023-03-24 $8.90 $8.90 $8.90 $8.90 $8.87 89
2023-03-23 $8.88 $8.88 $8.88 $8.88 $8.86 145
2023-03-22 $8.86 $8.88 $8.85 $8.88 $8.84 329
2023-03-21 $8.84 $8.84 $8.84 $8.84 $8.80 62
2023-03-20 $8.86 $8.86 $8.84 $8.84 $8.80 9,235
2023-03-17 $8.84 $8.84 $8.84 $8.84 $8.80 34
2023-03-16 $8.82 $8.82 $8.82 $8.82 $8.78 477
2023-03-15 $8.83 $8.83 $8.83 $8.83 $8.79 44
2023-03-14 $8.81 $8.81 $8.78 $8.78 $8.74 2,527
2023-03-13 $8.80 $8.80 $8.80 $8.80 $8.76 55
2023-03-10 $8.77 $8.77 $8.75 $8.75 $8.75 1,449
2023-03-09 $8.69 $8.69 $8.69 $8.69 $8.69 619
2023-03-08 $8.72 $8.72 $8.72 $8.72 $8.72 43
2023-03-07 $8.73 $8.73 $8.73 $8.73 $8.73 50
2023-03-06 $8.83 $8.83 $8.79 $8.79 $8.79 1,091
2023-03-03 $8.81 $8.81 $8.81 $8.81 $8.81 16
2023-03-02 $8.69 $8.72 $8.69 $8.72 $8.72 1,716
2023-03-01 $8.72 $8.72 $8.72 $8.72 $8.72 6
2023-02-28 $8.76 $8.76 $8.76 $8.76 $8.76 6
2023-02-27 $8.78 $8.78 $8.76 $8.76 $8.76 359
2023-02-24 $8.73 $8.75 $8.73 $8.75 $8.75 128
2023-02-23 $8.81 $8.81 $8.81 $8.81 $8.81 0
2023-02-22 $8.79 $8.79 $8.79 $8.79 $8.77 233
2023-02-21 $8.83 $8.83 $8.78 $8.78 $8.76 233
2023-02-17 $8.87 $8.89 $8.87 $8.89 $8.87 123
2023-02-16 $8.87 $8.87 $8.87 $8.87 $8.85 953
2023-02-15 $8.90 $8.92 $8.90 $8.92 $8.90 953
2023-02-14 $8.95 $8.95 $8.94 $8.94 $8.92 100
2023-02-13 $8.95 $8.96 $8.95 $8.96 $8.94 229
2023-02-10 $8.93 $8.94 $8.93 $8.93 $8.91 224
2023-02-09 $8.95 $8.95 $8.95 $8.95 $8.93 3
2023-02-08 $9.02 $9.02 $9.02 $9.02 $9.00 3
2023-02-07 $9.02 $9.02 $9.02 $9.02 $9.00 5
2023-02-06 $9.00 $9.01 $8.99 $9.01 $8.99 738
2023-02-03 $9.11 $9.11 $9.09 $9.09 $9.09 738
2023-02-02 $9.19 $9.19 $9.19 $9.19 $9.19 79
2023-02-01 $9.11 $9.19 $9.11 $9.19 $9.19 607
2023-01-31 $9.10 $9.10 $9.10 $9.10 $9.10 1
2023-01-30 $9.11 $9.11 $9.06 $9.06 $9.06 1,107
2023-01-27 $9.11 $9.11 $9.11 $9.11 $9.11 14
2023-01-26 $9.12 $9.12 $9.12 $9.12 $9.12 14
2023-01-25 $9.08 $9.12 $9.08 $9.12 $9.12 216
2023-01-24 $9.09 $9.10 $9.09 $9.10 $9.10 17,887
2023-01-23 $9.06 $9.06 $9.05 $9.06 $9.06 6,594
2023-01-20 $9.03 $9.06 $9.03 $9.06 $9.06 16,451
2023-01-19 $9.05 $9.05 $9.05 $9.05 $9.05 227
2023-01-18 $9.07 $9.07 $9.07 $9.07 $9.07 58
2023-01-17 $9.04 $9.04 $9.04 $9.04 $9.04 1,012
2023-01-13 $9.04 $9.06 $9.04 $9.06 $9.06 2,055
2023-01-12 $9.07 $9.08 $9.07 $9.08 $9.08 2,113
2023-01-11 $8.99 $8.99 $8.99 $8.99 $8.99 553
2023-01-10 $8.93 $8.94 $8.93 $8.94 $8.94 553
2023-01-09 $8.97 $8.98 $8.95 $8.95 $8.95 547
2023-01-06 $8.89 $8.93 $8.89 $8.93 $8.93 13,087
2023-01-05 $8.78 $8.80 $8.78 $8.80 $8.80 4,097
2023-01-04 $8.83 $8.83 $8.82 $8.82 $8.82 17,582
2023-01-03 $8.74 $8.74 $8.74 $8.74 $8.74 68
2022-12-30 $8.69 $8.70 $8.68 $8.70 $8.70 403
2022-12-29 $8.73 $8.73 $8.73 $8.73 $8.73 5
2022-12-28 $8.67 $8.67 $8.67 $8.67 $8.67 90
2022-12-27 $8.72 $8.72 $8.72 $8.72 $8.72 1
2022-12-23 $8.75 $8.75 $8.75 $8.75 $8.75 1,900
2022-12-22 $8.73 $8.75 $8.73 $8.75 $8.75 1,366
2022-12-21 $8.78 $8.78 $8.77 $8.78 $8.78 82,051
2022-12-20 $8.73 $8.74 $8.73 $8.73 $8.73 17,461
2022-12-19 $8.75 $8.75 $8.75 $8.75 $8.75 163
2022-12-16 $8.81 $8.81 $8.81 $8.81 $8.81 6,810
2022-12-15 $8.85 $8.85 $8.85 $8.85 $8.85 3
2022-12-14 $8.98 $8.98 $8.98 $8.98 $8.90 0
2022-12-13 $8.97 $8.97 $8.97 $8.97 $8.89 6,780
2022-12-12 $8.90 $8.90 $8.90 $8.90 $8.82 6,780
2022-12-09 $8.88 $8.88 $8.88 $8.88 $8.81 3
2022-12-08 $8.94 $8.94 $8.94 $8.94 $8.94 0
2022-12-07 $8.93 $8.93 $8.93 $8.93 $8.93 15,985
2022-12-06 $8.87 $8.88 $8.86 $8.88 $8.88 15,985
2022-12-05 $8.89 $8.89 $8.89 $8.89 $8.89 42
2022-12-02 $8.90 $8.99 $8.90 $8.99 $8.99 576
2022-12-01 $8.97 $8.97 $8.97 $8.97 $8.97 1,300
2022-11-30 $8.77 $8.89 $8.77 $8.89 $8.89 1,300
2022-11-29 $8.78 $8.78 $8.78 $8.78 $8.78 9,809
2022-11-28 $8.78 $8.78 $8.78 $8.78 $8.78 19
2022-11-25 $8.84 $8.84 $8.84 $8.84 $8.84 410
2022-11-23 $8.79 $8.82 $8.79 $8.82 $8.82 410
2022-11-22 $8.77 $8.78 $8.77 $8.78 $8.76 170
2022-11-21 $8.72 $8.72 $8.72 $8.72 $8.70 12
2022-11-18 $8.72 $8.72 $8.72 $8.72 $8.70 12
2022-11-17 $8.71 $8.71 $8.71 $8.71 $8.69 15,280
2022-11-16 $8.76 $8.76 $8.76 $8.76 $8.74 1,776
2022-11-15 $8.75 $8.76 $8.75 $8.75 $8.73 1,776
2022-11-14 $8.70 $8.71 $8.67 $8.67 $8.66 2,438
2022-11-11 $8.68 $8.72 $8.68 $8.72 $8.72 666
2022-11-10 $8.65 $8.69 $8.65 $8.69 $8.69 1,390
2022-11-09 $8.47 $8.47 $8.42 $8.42 $8.42 14,500
2022-11-08 $8.43 $8.48 $8.43 $8.48 $8.48 483
2022-11-07 $8.42 $8.44 $8.41 $8.43 $8.43 3,500
2022-11-04 $8.42 $8.43 $8.39 $8.43 $8.43 1,205
2022-11-03 $8.32 $8.35 $8.32 $8.34 $8.34 2,096
2022-11-02 $8.38 $8.38 $8.38 $8.38 $8.38 1
2022-11-01 $8.48 $8.48 $8.43 $8.44 $8.44 3,414
2022-10-31 $8.42 $8.42 $8.41 $8.41 $8.41 2,814
2022-10-28 $8.46 $8.46 $8.46 $8.46 $8.46 3
2022-10-27 $8.44 $8.44 $8.44 $8.44 $8.44 1,840
2022-10-26 $8.45 $8.45 $8.44 $8.44 $8.42 1,840
2022-10-25 $8.34 $8.41 $8.34 $8.41 $8.39 390
2022-10-24 $8.31 $8.31 $8.31 $8.31 $8.29 3
2022-10-21 $8.28 $8.32 $8.28 $8.32 $8.32 221
2022-10-20 $8.30 $8.30 $8.25 $8.25 $8.25 1,368
2022-10-19 $8.29 $8.29 $8.29 $8.29 $8.29 12
2022-10-18 $8.38 $8.38 $8.38 $8.38 $8.38 9
2022-10-17 $8.38 $8.39 $8.34 $8.34 $8.34 986
2022-10-14 $8.28 $8.28 $8.28 $8.28 $8.28 2
2022-10-13 $8.33 $8.36 $8.32 $8.36 $8.36 1,973
2022-10-12 $8.33 $8.33 $8.33 $8.33 $8.33 1,260
2022-10-11 $8.33 $8.33 $8.33 $8.33 $8.33 1
2022-10-10 $8.35 $8.35 $8.35 $8.35 $8.35 511
2022-10-07 $8.39 $8.39 $8.39 $8.39 $8.39 1
2022-10-06 $8.47 $8.47 $8.47 $8.47 $8.47 100
2022-10-05 $8.50 $8.52 $8.50 $8.52 $8.52 100
2022-10-04 $8.57 $8.57 $8.57 $8.57 $8.57 119
2022-10-03 $8.45 $8.48 $8.45 $8.48 $8.48 752
2022-09-30 $8.35 $8.35 $8.35 $8.35 $8.35 600
2022-09-29 $8.39 $8.39 $8.39 $8.39 $8.39 1
2022-09-28 $8.47 $8.47 $8.47 $8.47 $8.47 1
2022-09-27 $8.32 $8.32 $8.31 $8.31 $8.31 696
2022-09-26 $8.39 $8.39 $8.39 $8.39 $8.39 9
2022-09-23 $8.51 $8.51 $8.49 $8.50 $8.50 708
2022-09-22 $8.59 $8.59 $8.59 $8.59 $8.59 3,203
2022-09-21 $8.71 $8.71 $8.68 $8.68 $8.68 3,203
2022-09-20 $8.70 $8.70 $8.70 $8.70 $8.70 12
2022-09-19 $8.77 $8.77 $8.77 $8.77 $8.77 10
2022-09-16 $8.75 $8.75 $8.75 $8.75 $8.75 480
2022-09-15 $8.79 $8.79 $8.78 $8.78 $8.78 480
2022-09-14 $8.82 $8.82 $8.82 $8.82 $8.82 516
2022-09-13 $8.86 $8.86 $8.82 $8.82 $8.82 516
2022-09-12 $8.96 $8.96 $8.94 $8.94 $8.94 1,012
2022-09-09 $8.93 $8.93 $8.92 $8.92 $8.92 703
2022-09-08 $8.87 $8.90 $8.87 $8.88 $8.88 7,176
2022-09-07 $8.85 $8.89 $8.85 $8.89 $8.89 112
2022-09-06 $8.80 $8.80 $8.80 $8.80 $8.80 16
2022-09-02 $8.89 $8.89 $8.88 $8.88 $8.88 285
2022-09-01 $8.86 $8.87 $8.86 $8.87 $8.87 547
2022-08-31 $8.94 $8.94 $8.91 $8.91 $8.91 116
2022-08-30 $8.96 $8.96 $8.96 $8.96 $8.96 7
2022-08-29 $8.99 $8.99 $8.99 $8.99 $8.99 7
2022-08-26 $9.03 $9.03 $9.03 $9.03 $9.03 1,015
2022-08-25 $9.05 $9.11 $9.05 $9.11 $9.11 1,015
2022-08-24 $9.05 $9.06 $9.05 $9.06 $9.04 1,102
2022-08-23 $9.07 $9.07 $9.07 $9.07 $9.05 7
2022-08-22 $9.07 $9.08 $9.06 $9.06 $9.04 9,076
2022-08-19 $9.13 $9.13 $9.12 $9.12 $9.11 129
2022-08-18 $9.19 $9.19 $9.19 $9.19 $9.17 31
2022-08-17 $9.19 $9.19 $9.19 $9.19 $9.17 122
2022-08-16 $9.24 $9.24 $9.24 $9.24 $9.23 150
2022-08-15 $9.26 $9.26 $9.25 $9.25 $9.23 9,224
2022-08-12 $9.25 $9.25 $9.25 $9.25 $9.23 0
2022-08-11 $9.18 $9.18 $9.18 $9.18 $9.16 2,337
2022-08-10 $9.21 $9.21 $9.21 $9.21 $9.19 2,337
2022-08-09 $9.14 $9.14 $9.14 $9.14 $9.12 1,118
2022-08-08 $9.16 $9.16 $9.16 $9.16 $9.14 1,118
2022-08-05 $9.12 $9.12 $9.12 $9.12 $9.10 1
2022-08-04 $9.18 $9.19 $9.18 $9.19 $9.17 2,609
2022-08-03 $9.14 $9.18 $9.14 $9.18 $9.16 338
2022-08-02 $9.12 $9.12 $9.12 $9.12 $9.10 10
2022-08-01 $9.20 $9.21 $9.20 $9.21 $9.20 338
2022-07-29 $9.20 $9.20 $9.20 $9.20 $9.18 22
2022-07-28 $9.16 $9.16 $9.16 $9.16 $9.14 100
2022-07-27 $9.06 $9.10 $9.06 $9.10 $9.07 100
2022-07-26 $9.02 $9.02 $9.02 $9.02 $8.99 100
2022-07-25 $9.05 $9.05 $9.05 $9.05 $9.02 100
2022-07-22 $9.04 $9.05 $9.04 $9.05 $9.05 100
2022-07-21 $8.99 $9.02 $8.99 $9.02 $9.02 100
2022-07-20 $8.95 $8.95 $8.95 $8.95 $8.95 8
2022-07-19 $8.97 $8.97 $8.97 $8.97 $8.97 8
2022-07-18 $8.91 $8.91 $8.91 $8.91 $8.91 103
2022-07-15 $8.94 $8.94 $8.93 $8.93 $8.93 100
2022-07-14 $8.84 $8.89 $8.83 $8.88 $8.88 10,563
2022-07-13 $8.92 $8.93 $8.92 $8.93 $8.93 100
2022-07-12 $8.91 $8.91 $8.91 $8.91 $8.91 22
2022-07-11 $8.92 $8.92 $8.92 $8.92 $8.92 22
2022-07-08 $8.92 $8.92 $8.92 $8.92 $8.92 196,804
2022-07-07 $8.96 $8.97 $8.95 $8.95 $8.95 196,804
2022-07-06 $8.91 $8.93 $8.91 $8.93 $8.93 7,095
2022-07-05 $8.94 $8.97 $8.94 $8.97 $8.97 1,603
2022-07-01 $8.99 $9.01 $8.99 $9.01 $9.01 374
2022-06-30 $8.96 $8.96 $8.93 $8.93 $8.93 2,115
2022-06-29 $8.92 $8.92 $8.92 $8.92 $8.92 1
2022-06-28 $8.91 $8.91 $8.91 $8.91 $8.91 38
2022-06-27 $8.93 $8.93 $8.93 $8.93 $8.93 11
2022-06-24 $8.94 $8.96 $8.94 $8.96 $8.96 500
2022-06-23 $8.92 $8.92 $8.91 $8.91 $8.91 100
2022-06-22 $8.89 $8.89 $8.89 $8.89 $8.87 0
2022-06-21 $8.86 $8.86 $8.86 $8.86 $8.84 110
2022-06-17 $8.85 $8.85 $8.85 $8.85 $8.83 110
2022-06-16 $8.86 $8.86 $8.86 $8.86 $8.84 40
2022-06-15 $8.91 $8.91 $8.91 $8.91 $8.89 1
2022-06-14 $8.82 $8.82 $8.81 $8.81 $8.79 375
2022-06-13 $8.84 $8.84 $8.84 $8.84 $8.82 103
2022-06-10 $9.07 $9.07 $9.06 $9.06 $9.04 103
2022-06-09 $9.20 $9.20 $9.16 $9.16 $9.13 101
2022-06-08 $9.23 $9.23 $9.23 $9.23 $9.21 120
2022-06-07 $9.25 $9.29 $9.25 $9.29 $9.27 1,703
2022-06-06 $9.29 $9.29 $9.26 $9.26 $9.23 101
2022-06-03 $9.30 $9.30 $9.29 $9.29 $9.26 1,502
2022-06-02 $9.28 $9.33 $9.28 $9.33 $9.31 469
2022-06-01 $9.33 $9.33 $9.27 $9.27 $9.25 101
2022-05-31 $9.31 $9.31 $9.31 $9.31 $9.29 100
2022-05-27 $9.36 $9.36 $9.36 $9.36 $9.34 100
2022-05-26 $9.28 $9.31 $9.28 $9.31 $9.29 100
2022-05-25 $9.25 $9.28 $9.25 $9.28 $9.24 4,200
2022-05-24 $9.19 $9.24 $9.19 $9.24 $9.20 2,214
2022-05-23 $9.18 $9.19 $9.18 $9.19 $9.14 3,000
2022-05-20 $9.16 $9.17 $9.13 $9.17 $9.13 25,716
2022-05-19 $9.13 $9.14 $9.13 $9.14 $9.10 2,000
2022-05-18 $9.13 $9.13 $9.11 $9.11 $9.07 288
2022-05-17 $9.16 $9.17 $9.16 $9.17 $9.12 2,240
2022-05-16 $9.15 $9.17 $9.15 $9.17 $9.12 401
2022-05-13 $9.14 $9.15 $9.14 $9.14 $9.10 1,600
2022-05-12 $9.14 $9.14 $9.12 $9.12 $9.08 5,776
2022-05-11 $9.18 $9.18 $9.13 $9.13 $9.09 2,201
2022-05-10 $9.19 $9.19 $9.13 $9.13 $9.09 210
2022-05-09 $9.14 $9.14 $9.12 $9.12 $9.08 275
2022-05-06 $9.20 $9.20 $9.19 $9.19 $9.15 201
2022-05-05 $9.31 $9.31 $9.24 $9.24 $9.19 360
2022-05-04 $9.26 $9.37 $9.26 $9.37 $9.33 2,177
2022-05-03 $9.28 $9.30 $9.27 $9.27 $9.23 365
2022-05-02 $9.27 $9.27 $9.25 $9.25 $9.21 104
2022-04-29 $9.36 $9.36 $9.29 $9.29 $9.25 200
2022-04-28 $9.35 $9.37 $9.35 $9.37 $9.33 100
2022-04-27 $9.38 $9.39 $9.36 $9.36 $9.30 302
2022-04-26 $9.42 $9.42 $9.39 $9.39 $9.34 100
2022-04-25 $9.42 $9.43 $9.41 $9.43 $9.38 750
2022-04-22 $9.49 $9.49 $9.43 $9.43 $9.38 750
2022-04-21 $9.57 $9.57 $9.51 $9.51 $9.45 2,300
2022-04-20 $9.55 $9.57 $9.55 $9.57 $9.51 124
2022-04-19 $9.52 $9.54 $9.52 $9.53 $9.47 6,079
2022-04-18 $9.57 $9.57 $9.55 $9.55 $9.49 1,303
2022-04-14 $9.61 $9.61 $9.59 $9.59 $9.53 751
2022-04-13 $9.59 $9.61 $9.59 $9.61 $9.55 2,450
2022-04-12 $9.61 $9.61 $9.57 $9.57 $9.52 7,950
2022-04-11 $9.61 $9.61 $9.57 $9.57 $9.51 7,973
2022-04-08 $9.62 $9.63 $9.61 $9.61 $9.55 8,001
2022-04-07 $9.63 $9.63 $9.61 $9.63 $9.57 1,300
2022-04-06 $9.63 $9.64 $9.62 $9.63 $9.57 1,800
2022-04-05 $9.74 $9.74 $9.65 $9.65 $9.60 2,530
2022-04-04 $9.70 $9.73 $9.70 $9.73 $9.67 1,692
2022-04-01 $9.67 $9.71 $9.67 $9.71 $9.65 1,903
2022-03-31 $9.73 $9.73 $9.69 $9.69 $9.64 2,531
2022-03-30 $9.71 $9.73 $9.71 $9.72 $9.67 9,869
2022-03-29 $9.69 $9.71 $9.69 $9.70 $9.65 1,610
2022-03-28 $9.65 $9.65 $9.63 $9.65 $9.59 1,133
2022-03-25 $9.65 $9.66 $9.64 $9.65 $9.59 3,132
2022-03-24 $9.65 $9.67 $9.65 $9.66 $9.60 2,350
2022-03-23 $9.66 $9.66 $9.65 $9.65 $9.59 22,471
2022-03-22 $9.65 $9.66 $9.64 $9.66 $9.59 51,864
2022-03-21 $9.66 $9.67 $9.64 $9.65 $9.58 4,781
2022-03-18 $9.66 $9.70 $9.66 $9.70 $9.63 3,372
2022-03-17 $9.63 $9.68 $9.63 $9.67 $9.60 4,808
2022-03-16 $9.58 $9.61 $9.56 $9.61 $9.54 2,901
2022-03-15 $9.53 $9.55 $9.53 $9.55 $9.48 878
2022-03-14 $9.58 $9.58 $9.52 $9.52 $9.45 1,373
2022-03-11 $9.63 $9.64 $9.59 $9.59 $9.53 1,926
2022-03-10 $9.64 $9.64 $9.61 $9.62 $9.55 1,675
2022-03-09 $9.66 $9.67 $9.66 $9.66 $9.60 710
2022-03-08 $9.65 $9.65 $9.64 $9.64 $9.57 1,672
2022-03-07 $9.72 $9.72 $9.66 $9.66 $9.59 600
2022-03-04 $9.74 $9.75 $9.74 $9.74 $9.67 999
2022-03-03 $9.75 $9.75 $9.72 $9.74 $9.67 9,193
2022-03-02 $9.72 $9.74 $9.72 $9.74 $9.67 201
2022-03-01 $9.75 $9.75 $9.73 $9.73 $9.66 400
2022-02-28 $9.70 $9.72 $9.70 $9.72 $9.66 1,771
2022-02-25 $9.68 $9.73 $9.68 $9.73 $9.66 1,000
2022-02-24 $9.61 $9.66 $9.60 $9.66 $9.60 2,223
2022-02-23 $9.71 $9.73 $9.68 $9.68 $9.61 891
2022-02-22 $9.74 $9.74 $9.71 $9.72 $9.64 2,160
2022-02-18 $9.76 $9.76 $9.74 $9.74 $9.67 857
2022-02-17 $9.77 $9.77 $9.75 $9.75 $9.68 701
2022-02-16 $9.76 $9.78 $9.76 $9.78 $9.70 545
2022-02-15 $9.76 $9.76 $9.76 $9.76 $9.68 300
2022-02-14 $9.74 $9.74 $9.73 $9.73 $9.66 952
2022-02-11 $9.78 $9.78 $9.76 $9.76 $9.69 1,700
2022-02-10 $9.80 $9.80 $9.76 $9.76 $9.69 793
2022-02-09 $9.82 $9.84 $9.82 $9.84 $9.76 8,240
2022-02-08 $9.79 $9.80 $9.78 $9.79 $9.72 2,121
2022-02-07 $9.79 $9.81 $9.78 $9.79 $9.71 3,602
2022-02-04 $9.79 $9.80 $9.79 $9.79 $9.71 876
2022-02-03 $9.83 $9.83 $9.81 $9.81 $9.74 1,506
2022-02-02 $9.87 $9.87 $9.87 $9.87 $9.79 903
2022-02-01 $9.83 $9.84 $9.82 $9.84 $9.76 1,289
2022-01-31 $9.77 $9.82 $9.77 $9.82 $9.74 1,090
2022-01-28 $9.72 $9.77 $9.71 $9.77 $9.69 2,596
2022-01-27 $9.77 $9.77 $9.73 $9.73 $9.66 1,215
2022-01-26 $9.82 $9.82 $9.74 $9.74 $9.66 1,581
2022-01-25 $9.80 $9.80 $9.78 $9.78 $9.71 525
2022-01-24 $9.76 $9.81 $9.76 $9.81 $9.73 5,318
2022-01-21 $9.85 $9.85 $9.82 $9.82 $9.74 5,853
2022-01-20 $9.89 $9.89 $9.83 $9.83 $9.76 213
2022-01-19 $9.88 $9.89 $9.86 $9.86 $9.79 558
2022-01-18 $9.89 $9.89 $9.85 $9.85 $9.78 1,929
2022-01-14 $9.93 $9.93 $9.93 $9.93 $9.85 204
2022-01-13 $9.97 $9.97 $9.95 $9.95 $9.87 424
2022-01-12 $9.97 $9.97 $9.97 $9.97 $9.89 62
2022-01-11 $9.93 $9.94 $9.93 $9.94 $9.87 332
2022-01-10 $9.88 $9.90 $9.88 $9.90 $9.83 162
2022-01-07 $9.93 $9.93 $9.92 $9.92 $9.84 502
2022-01-06 $9.90 $9.93 $9.90 $9.92 $9.84 504
2022-01-05 $10.00 $10.00 $9.93 $9.93 $9.86 459
2022-01-04 $9.99 $9.99 $9.99 $9.99 $9.92 1,900
2022-01-03 $9.98 $9.98 $9.97 $9.98 $9.91 734
2021-12-31 $10.01 $10.01 $10.01 $10.01 $9.93 116
2021-12-30 $10.00 $10.00 $10.00 $10.00 $9.92 10
2021-12-29 $10.00 $10.00 $10.00 $10.00 $9.92 13,665
2021-12-28 $10.08 $10.08 $10.07 $10.07 $9.93 359
2021-12-27 $10.07 $10.07 $10.07 $10.07 $9.93 3,316
2021-12-23 $10.04 $10.05 $10.04 $10.05 $9.91 120
2021-12-22 $10.00 $10.03 $10.00 $10.03 $9.89 418
2021-12-21 $9.98 $9.99 $9.98 $9.99 $9.86 100
2021-12-20 $9.96 $9.96 $9.96 $9.96 $9.82 0
2021-12-17 $10.01 $10.01 $9.98 $9.98 $9.85 2,255
2021-12-16 $10.03 $10.03 $10.01 $10.01 $9.87 4,133
2021-12-15 $9.99 $10.00 $9.99 $10.00 $9.86 2,840
2021-12-14 $9.97 $9.97 $9.96 $9.96 $9.82 102
2021-12-13 $10.05 $10.05 $10.04 $10.04 $9.85 120
2021-12-10 $10.05 $10.05 $10.05 $10.05 $9.86 522
2021-12-09 $10.04 $10.04 $10.02 $10.02 $9.83 522
2021-12-08 $10.05 $10.06 $10.05 $10.05 $9.86 252
2021-12-07 $10.06 $10.06 $10.05 $10.05 $9.86 751
2021-12-06 $10.01 $10.01 $10.01 $10.01 $9.82 205
2021-12-03 $10.00 $10.00 $9.99 $9.99 $9.80 621
2021-12-02 $9.97 $9.98 $9.96 $9.98 $9.80 1,683
2021-12-01 $10.00 $10.00 $9.94 $9.94 $9.75 1,022
2021-11-30 $10.02 $10.02 $9.97 $9.97 $9.78 1,050
2021-11-29 $10.02 $10.02 $10.01 $10.01 $9.82 201
2021-11-26 $10.00 $10.00 $9.99 $9.99 $9.81 300
2021-11-24 $10.05 $10.05 $10.04 $10.05 $9.86 523
2021-11-23 $10.05 $10.05 $10.05 $10.05 $9.85 260
2021-11-22 $10.05 $10.05 $10.05 $10.05 $9.86 98
2021-11-19 $10.12 $10.12 $10.10 $10.10 $9.90 453
2021-11-18 $10.11 $10.11 $10.11 $10.11 $9.91 850
2021-11-17 $10.10 $10.11 $10.10 $10.11 $9.91 701
2021-11-16 $10.12 $10.12 $10.11 $10.11 $9.91 251
2021-11-15 $10.14 $10.14 $10.12 $10.12 $9.93 501
2021-11-12 $10.14 $10.14 $10.14 $10.14 $9.94 250
2021-11-11 $10.15 $10.15 $10.13 $10.13 $9.93 1,395
2021-11-10 $10.16 $10.16 $10.12 $10.12 $9.93 843
2021-11-09 $10.17 $10.17 $10.17 $10.17 $9.98 514
2021-11-08 $10.17 $10.17 $10.16 $10.16 $9.96 451
2021-11-05 $10.15 $10.16 $10.15 $10.16 $9.96 803
2021-11-04 $10.12 $10.12 $10.12 $10.12 $9.92 1,090
2021-11-03 $10.10 $10.10 $10.10 $10.10 $9.91 200
2021-11-02 $10.09 $10.09 $10.09 $10.09 $9.89 803
2021-11-01 $10.08 $10.08 $10.08 $10.08 $9.88 210
2021-10-29 $10.06 $10.08 $10.06 $10.08 $9.88 260
2021-10-28 $10.09 $10.09 $10.09 $10.09 $9.89 725
2021-10-27 $10.11 $10.11 $10.09 $10.09 $9.88 600
2021-10-26 $10.10 $10.10 $10.10 $10.10 $9.89 250
2021-10-25 $10.10 $10.10 $10.09 $10.09 $9.88 2,650
2021-10-22 $10.07 $10.07 $10.07 $10.07 $9.86 51
2021-10-21 $10.06 $10.06 $10.06 $10.06 $9.85 51
2021-10-20 $10.08 $10.08 $10.08 $10.08 $9.87 50
2021-10-19 $10.06 $10.06 $10.06 $10.06 $9.86 220
2021-10-18 $10.06 $10.06 $10.06 $10.06 $9.85 2
2021-10-15 $10.09 $10.09 $10.08 $10.08 $9.87 1,109
2021-10-14 $10.07 $10.07 $10.07 $10.07 $9.86 100
2021-10-13 $10.00 $10.02 $10.00 $10.02 $9.82 100
2021-10-12 $9.99 $9.99 $9.98 $9.98 $9.78 100
2021-10-11 $10.00 $10.00 $9.97 $9.97 $9.76 100
2021-10-08 $10.00 $10.00 $9.99 $9.99 $9.78 141
2021-10-07 $10.02 $10.02 $10.01 $10.01 $9.80 100
2021-10-06 $9.97 $9.99 $9.97 $9.99 $9.79 339
2021-10-05 $10.00 $10.00 $10.00 $10.00 $9.79 2
2021-10-04 $9.99 $9.99 $9.98 $9.98 $9.78 236
2021-10-01 $10.00 $10.00 $10.00 $10.00 $9.80 59
2021-09-30 $9.96 $9.96 $9.96 $9.96 $9.76 1
2021-09-29 $9.97 $9.97 $9.97 $9.97 $9.77 2
2021-09-28 $9.98 $9.98 $9.98 $9.98 $9.77 2
2021-09-27 $10.05 $10.05 $10.05 $10.05 $9.84 50
2021-09-24 $10.06 $10.06 $10.05 $10.05 $9.84 2,599
2021-09-23 $10.09 $10.09 $10.08 $10.08 $9.87 106
2021-09-22 $10.07 $10.07 $10.07 $10.07 $9.86 0
2021-09-21 $10.06 $10.06 $10.06 $10.06 $9.84 1
2021-09-20 $10.04 $10.04 $10.04 $10.04 $9.82 113
2021-09-17 $10.08 $10.08 $10.08 $10.08 $9.86 6
2021-09-16 $10.12 $10.12 $10.11 $10.12 $9.90 233
2021-09-15 $10.15 $10.15 $10.15 $10.15 $9.93 13
2021-09-14 $10.13 $10.13 $10.13 $10.13 $9.91 11
2021-09-13 $10.13 $10.13 $10.13 $10.13 $9.92 7
2021-09-10 $10.16 $10.17 $10.14 $10.14 $9.92 18,408
2021-09-09 $10.16 $10.17 $10.16 $10.17 $9.96 20,700

LifeGoal Conservative Wealth Builder ETF (SAVN) News Headlines

Recent LifeGoal Conservative Wealth Builder ETF (SAVN) News
Similar Companies to LifeGoal Conservative Wealth Builder ETF (SAVN) in the None Industry

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.