LifeGoal Vacation Investment ETF (SUNY) Exchange: NYSE ARCA
Data as of April 29, 2024
$9.56 ($0.00) -0.04%
LifeGoal Vacation Investment ETF - Daily Information
Click for more stock information on LifeGoal Vacation Investment ETF.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $9.56 |
| Previous Close | $9.56 |
| High | $9.56 |
| Low | $9.56 |
| Adjusted Open | $9.56 |
| Previous Adjusted Close | $9.56 |
| Adjusted High | $9.56 |
| Adjusted Low | $9.56 |
Invest in LifeGoal Vacation Investment ETF (SUNY)
Historical Stock Data for LifeGoal Vacation Investment ETF (SUNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 55 |
| 2022-02-07 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2022-02-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 1 |
| 2022-02-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1 |
| 2022-02-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 3 |
| 2022-02-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 1 |
| 2022-01-31 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 1 |
| 2022-01-28 | $9.47 | $9.53 | $9.47 | $9.53 | $9.53 | 1,681 |
| 2022-01-27 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 852 |
| 2022-01-26 | $9.57 | $9.57 | $9.50 | $9.50 | $9.50 | 852 |
| 2022-01-25 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 51 |
| 2022-01-24 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 91 |
| 2022-01-21 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2022-01-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2022-01-19 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 3 |
| 2022-01-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 3 |
| 2022-01-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
| 2022-01-13 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 1,421 |
| 2022-01-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 106 |
| 2022-01-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 10 |
| 2022-01-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 10 |
| 2022-01-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2 |
| 2022-01-06 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1 |
| 2022-01-05 | $9.76 | $9.76 | $9.68 | $9.68 | $9.68 | 246 |
| 2022-01-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 27 |
| 2022-01-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2 |
| 2021-12-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2021-12-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 10 |
| 2021-12-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 25 |
| 2021-12-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.74 | 12 |
| 2021-12-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.75 | 2 |
| 2021-12-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.73 | 1 |
| 2021-12-22 | $9.75 | $9.78 | $9.75 | $9.78 | $9.71 | 150 |
| 2021-12-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.67 | 1 |
| 2021-12-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.62 | 1 |
| 2021-12-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.64 | 1 |
| 2021-12-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.66 | 1 |
| 2021-12-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.65 | 0 |
| 2021-12-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.62 | 0 |
| 2021-12-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.65 | 0 |
| 2021-12-10 | $9.78 | $9.78 | $9.78 | $9.78 | $9.66 | 31 |
| 2021-12-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.65 | 31 |
| 2021-12-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.68 | 11 |
| 2021-12-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.67 | 20 |
| 2021-12-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.64 | 20 |
| 2021-12-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.60 | 15 |
| 2021-12-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.60 | 122 |
| 2021-12-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.54 | 19 |
| 2021-11-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.58 | 40 |
| 2021-11-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.63 | 129 |
| 2021-11-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.61 | 78 |
| 2021-11-24 | $9.77 | $9.80 | $9.77 | $9.80 | $9.68 | 100 |
| 2021-11-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 1 |
| 2021-11-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.68 | 63 |
| 2021-11-19 | $9.87 | $9.87 | $9.86 | $9.86 | $9.72 | 311 |
| 2021-11-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 200 |
| 2021-11-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.75 | 50 |
| 2021-11-16 | $9.90 | $9.90 | $9.89 | $9.89 | $9.75 | 149 |
| 2021-11-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.77 | 51 |
| 2021-11-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.78 | 151 |
| 2021-11-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.78 | 100 |
| 2021-11-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.78 | 25 |
| 2021-11-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.83 | 105 |
| 2021-11-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.83 | 48 |
| 2021-11-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.83 | 95 |
| 2021-11-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.76 | 82 |
| 2021-11-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.76 | 53 |
| 2021-11-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 102 |
| 2021-11-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.74 | 53 |
| 2021-10-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.72 | 52 |
| 2021-10-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 50 |
| 2021-10-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.74 | 55 |
| 2021-10-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.75 | 51 |
| 2021-10-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.74 | 50 |
| 2021-10-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.72 | 56 |
| 2021-10-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.71 | 53 |
| 2021-10-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.73 | 53 |
| 2021-10-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.72 | 108 |
| 2021-10-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.72 | 9 |
| 2021-10-15 | $9.90 | $9.90 | $9.88 | $9.88 | $9.74 | 101 |
| 2021-10-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.73 | 103 |
| 2021-10-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.69 | 6 |
| 2021-10-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 6 |
| 2021-10-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.64 | 1 |
| 2021-10-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 12 |
| 2021-10-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.67 | 20 |
| 2021-10-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.66 | 15 |
| 2021-10-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.67 | 6 |
| 2021-10-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.66 | 3 |
| 2021-10-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.68 | 0 |
| 2021-09-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.63 | 2 |
| 2021-09-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.64 | 2 |
| 2021-09-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.65 | 2 |
| 2021-09-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.72 | 1 |
| 2021-09-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.71 | 4 |
| 2021-09-23 | $9.89 | $9.89 | $9.88 | $9.88 | $9.73 | 110 |
| 2021-09-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.72 | 1 |
| 2021-09-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.69 | 21 |
| 2021-09-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.68 | 21 |
| 2021-09-17 | $9.87 | $9.87 | $9.86 | $9.86 | $9.71 | 313 |
| 2021-09-16 | $9.91 | $9.91 | $9.90 | $9.90 | $9.75 | 146 |
| 2021-09-15 | $9.92 | $9.93 | $9.92 | $9.93 | $9.78 | 124 |
| 2021-09-14 | $9.93 | $9.93 | $9.91 | $9.91 | $9.76 | 559 |
| 2021-09-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.77 | 61 |
| 2021-09-10 | $9.94 | $9.94 | $9.92 | $9.92 | $9.78 | 100 |
| 2021-09-09 | $9.95 | $9.96 | $9.95 | $9.95 | $9.80 | 26,892 |