LifeGoal Children Investment ETF (CHLD) Historical Stock Data

Historical Data

In the past 30 trading days, CHLD is up 1.43% a day on average. There have been 19 days where LifeGoal Children Investment ETF closed green and 11 days where CHLD closed red.

Date	Open	Close	Change	Low	High	Volume
2021-09-24	9.84	9.84	↑$0.00 (0.00%)	9.84	9.84	0
2021-09-23	9.88	9.88	↑$0.00 (0.00%)	9.88	9.88	0
2021-09-22	9.87	9.87	↑$0.00 (0.00%)	9.87	9.87	0
2021-09-21	9.85	9.85	↑$0.00 (0.00%)	9.85	9.85	100
2021-09-20	9.80	9.83	↑$0.03 (0.30%)	9.80	9.83	2.10K
2021-09-17	9.88	9.88	↑$0.00 (0.00%)	9.88	9.88	100
2021-09-16	9.92	9.92	↑$0.00 (0.00%)	9.92	9.92	0
2021-09-15	9.97	9.95	↓$0.02 (-0.20%)	9.95	9.97	200
2021-09-14	9.95	9.94	↓$0.01 (-0.15%)	9.94	9.95	2.30K
2021-09-13	9.94	9.94	↑$0.00 (0.00%)	9.94	9.94	100
2021-09-10	9.97	9.95	↓$0.02 (-0.20%)	9.95	9.97	400
2021-09-09	9.98	9.98	↓$0.01 (-0.05%)	9.98	9.99	37.30K
2000-10-18	0.31	0.38	↑$0.06 (19.81%)	0.25	0.38	40.85K
2000-10-17	0.31	0.25	↓$0.06 (-20.13%)	0.25	0.31	5.10K
2000-10-16	0.38	0.31	↓$0.06 (-16.53%)	0.25	0.38	26.90K
2000-10-13	0.38	0.28	↓$0.09 (-25.07%)	0.28	0.38	16.46K
2000-10-12	0.38	0.38	↑$0.00 (0.00%)	0.38	0.38	12.40K
2000-10-11	0.38	0.38	↑$0.00 (0.00%)	0.25	0.41	32K
2000-10-10	0.31	0.47	↑$0.16 (49.84%)	0.31	0.47	6.98K
2000-10-09	0.41	0.38	↓$0.03 (-7.64%)	0.38	0.41	15.10K
2000-10-06	0.38	0.47	↑$0.09 (25.07%)	0.38	0.47	7.40K
2000-10-05	0.42	0.50	↑$0.08 (18.48%)	0.34	0.50	3.07K
2000-10-04	0.48	0.50	↑$0.02 (3.31%)	0.44	0.50	3.60K
2000-10-03	0.53	0.53	↑$0.00 (0.00%)	0.53	0.53	0
2000-10-02	0.53	0.53	↑$0.00 (0.00%)	0.53	0.53	3K
2000-09-29	0.53	0.50	↓$0.03 (-5.84%)	0.41	0.53	4.80K
2000-09-28	0.44	0.50	↑$0.06 (14.16%)	0.38	0.50	29.93K
2000-09-27	0.44	0.44	↑$0.00 (0.00%)	0.44	0.50	5.80K
2000-09-26	0.50	0.47	↓$0.03 (-6.20%)	0.47	0.50	2.40K
2000-09-25	0.50	0.47	↓$0.03 (-6.20%)	0.47	0.50	3.94K