LifeGoal General Conservative Investment ETF (SAVN) Historical Stock Data
8.80 ↑0.00 (0.00%)
As of June 9, 2023, 3:38pm EST.
Historical Data
In the past 30 trading days, SAVN is up 0.01% a day on average. There have been 22 days where LifeGoal General Conservative Investment ETF closed green and 8 days where SAVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 8.80 | 8.80 | ↑$0.00 (0.00%) | 8.80 | 8.80 | 8 |
| 2023-06-09 | 8.81 | 8.81 | ↑$0.00 (0.00%) | 8.81 | 8.81 | 1 |
| 2023-06-06 | 8.83 | 8.85 | ↑$0.02 (0.17%) | 8.83 | 8.85 | 655 |
| 2023-06-05 | 8.83 | 8.83 | ↓$0.01 (-0.06%) | 8.83 | 8.83 | 3.54K |
| 2023-06-02 | 8.83 | 8.83 | ↑$0.00 (0.06%) | 8.83 | 8.83 | 8.12K |
| 2023-06-01 | 8.82 | 8.83 | ↑$0.00 (0.06%) | 8.81 | 8.83 | 1.31K |
| 2023-05-31 | 8.78 | 8.78 | ↑$0.00 (0.00%) | 8.78 | 8.78 | 3 |
| 2023-05-30 | 8.77 | 8.77 | ↑$0.00 (0.00%) | 8.77 | 8.77 | 34 |
| 2023-05-26 | 8.74 | 8.74 | ↑$0.00 (0.00%) | 8.74 | 8.74 | 15 |
| 2023-05-25 | 8.71 | 8.71 | ↑$0.00 (0.00%) | 8.71 | 8.71 | 23 |
| 2023-05-24 | 8.78 | 8.78 | ↑$0.00 (0.00%) | 8.78 | 8.78 | 21 |
| 2023-05-23 | 8.83 | 8.83 | ↑$0.00 (0.00%) | 8.82 | 8.83 | 1.55K |
| 2023-05-22 | 8.82 | 8.83 | ↑$0.00 (0.06%) | 8.82 | 8.83 | 641 |
| 2023-05-19 | 8.84 | 8.83 | ↓$0.01 (-0.09%) | 8.83 | 8.84 | 0.98K |
| 2023-05-18 | 8.84 | 8.84 | ↑$0.00 (0.06%) | 8.84 | 8.84 | 140 |
| 2023-05-17 | 8.88 | 8.87 | ↓$0.00 (-0.02%) | 8.87 | 8.88 | 224 |
| 2023-05-16 | 8.87 | 8.87 | ↑$0.00 (0.00%) | 8.87 | 8.87 | 61 |
| 2023-05-15 | 8.93 | 8.92 | ↓$0.01 (-0.12%) | 8.92 | 8.93 | 190 |
| 2023-05-12 | 8.93 | 8.93 | ↑$0.00 (0.00%) | 8.93 | 8.93 | 13 |
| 2023-05-11 | 8.96 | 8.97 | ↑$0.00 (0.06%) | 8.96 | 8.97 | 276 |
| 2023-05-10 | 8.95 | 8.97 | ↑$0.02 (0.17%) | 8.95 | 8.97 | 253 |
| 2023-05-09 | 8.94 | 8.93 | ↓$0.01 (-0.11%) | 8.93 | 8.94 | 286 |
| 2023-05-08 | 8.94 | 8.94 | ↑$0.00 (0.00%) | 8.94 | 8.94 | 65 |
| 2023-05-05 | 8.98 | 8.99 | ↑$0.01 (0.06%) | 8.98 | 8.99 | 821 |
| 2023-05-04 | 8.98 | 8.98 | ↓$0.01 (-0.06%) | 8.98 | 8.98 | 101 |
| 2023-05-03 | 9.00 | 8.99 | ↓$0.02 (-0.17%) | 8.99 | 9.00 | 639 |
| 2023-05-02 | 8.96 | 8.98 | ↑$0.02 (0.26%) | 8.96 | 8.98 | 314 |
| 2023-05-01 | 8.94 | 8.94 | ↑$0.00 (0.00%) | 8.94 | 8.94 | 125 |
| 2023-04-28 | 9.02 | 9.02 | ↑$0.00 (0.00%) | 9.02 | 9.02 | 20 |
| 2023-04-27 | 8.97 | 8.97 | ↓$0.01 (-0.06%) | 8.97 | 8.97 | 226 |
Create an account or log in to view more rows.
$SAVN we back boys
$SAVN the market is selling off
$SAVN I blocked some bears and I liked it!
$SAVN pressure
$SAVN the catalyst we need !
$SAVN I think I like this stock more everyday
$SAVN YALL READY????????
$SAVN Like if the Hedgies are fucked
$SAVN one of the poorest performed stocks for a big name.
$SAVN good support.....