2ndVote Life Neutral Plus ETF (LYFE) Historical Stock Data

31.85 ↑0.14 (0.44%)

As of February 1, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, LYFE is up 0.25% a day on average. There have been 23 days where 2ndVote Life Neutral Plus ETF closed green and 7 days where LYFE closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-06	31.59	31.71	↑$0.12 (0.38%)	31.59	31.82	1.97K
2023-02-03	32.22	31.97	↓$0.25 (-0.77%)	31.95	32.22	1.18K
2023-02-02	31.94	32.12	↑$0.18 (0.58%)	31.94	32.15	1.80K
2023-02-01	31.51	31.84	↑$0.34 (1.07%)	31.50	31.89	8.09K
2023-01-31	30.89	31.38	↑$0.49 (1.59%)	30.89	31.38	3.84K
2023-01-30	30.95	30.78	↓$0.17 (-0.55%)	30.78	30.95	732
2023-01-27	31.01	31.09	↑$0.08 (0.26%)	31.01	31.09	628
2023-01-26	30.95	31.06	↑$0.11 (0.37%)	30.93	31.06	333
2023-01-25	30.20	30.72	↑$0.52 (1.74%)	30.20	30.72	2.21K
2023-01-24	30.51	30.59	↑$0.08 (0.25%)	30.51	30.59	677
2023-01-23	30.06	30.53	↑$0.47 (1.56%)	30.06	30.53	1.60K
2023-01-20	30.21	30.21	↑$0.00 (0.00%)	30.21	30.21	20
2023-01-19	29.71	29.76	↑$0.05 (0.18%)	29.71	29.96	3.31K
2023-01-18	30.01	30.01	↑$0.00 (0.00%)	30.01	30.01	72
2023-01-17	30.53	30.43	↓$0.10 (-0.32%)	30.43	30.53	298
2023-01-13	30.40	30.46	↑$0.06 (0.19%)	30.33	30.46	7.30K
2023-01-12	30.39	30.40	↑$0.01 (0.05%)	30.39	30.40	440
2023-01-11	29.80	30.20	↑$0.40 (1.34%)	29.80	30.20	473
2023-01-10	29.66	29.82	↑$0.16 (0.54%)	29.66	29.82	1.25K
2023-01-09	29.92	29.59	↓$0.33 (-1.10%)	29.59	29.92	2.88K
2023-01-06	29.54	29.65	↑$0.12 (0.39%)	29.54	29.65	1.17K
2023-01-05	28.99	28.93	↓$0.06 (-0.20%)	28.89	28.99	2.06K
2022-12-30	28.89	29.00	↑$0.11 (0.37%)	28.89	29.00	1.39K
2022-12-29	29.11	29.07	↓$0.04 (-0.13%)	29.07	29.12	3.58K
2022-12-28	29.38	29.19	↓$0.19 (-0.65%)	29.19	29.43	1.61K
2022-12-23	29.54	29.54	↑$0.00 (0.00%)	29.54	29.54	274
2022-12-22	29.36	29.38	↑$0.02 (0.05%)	29.34	29.38	341
2022-12-20	29.51	29.51	↑$0.00 (0.00%)	29.51	29.51	54
2022-12-16	29.71	29.84	↑$0.12 (0.41%)	29.71	29.84	346
2022-12-09	30.25	30.25	↑$0.00 (0.00%)	30.25	30.25	1