Impact Shares Affordable Housing MBS ETF (NY: OWNS )

17.06 +0.16 (+0.92%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 16.91 16.92 16.89 16.91 13,511 -0.01(-0.09%)
Jun 24, 2024 16.92 16.93 16.92 16.92 8,617 +0.00(+0.01%)
Jun 21, 2024 16.91 16.93 16.87 16.92 11,874 +0.01(+0.08%)
Jun 20, 2024 16.90 16.93 16.85 16.91 24,153 -0.03(-0.20%)
Jun 18, 2024 16.88 16.95 16.88 16.94 7,217 +0.04(+0.26%)
Jun 17, 2024 16.89 16.91 16.83 16.90 18,408 -0.05(-0.29%)
Jun 14, 2024 16.93 16.95 16.92 16.94 8,925 +0.03(+0.20%)
Jun 13, 2024 16.91 16.93 16.88 16.91 25,004 +0.10(+0.59%)
Jun 12, 2024 16.88 16.90 16.80 16.81 8,552 +0.09(+0.53%)
Jun 11, 2024 16.64 16.72 16.64 16.72 4,442 +0.06(+0.33%)
Jun 10, 2024 16.67 16.67 16.64 16.67 9,591 -0.05(-0.27%)
Jun 07, 2024 16.74 16.76 16.71 16.71 2,275 -0.10(-0.62%)
Jun 06, 2024 16.80 16.84 16.80 16.82 11,002 +0.04(+0.24%)
Jun 05, 2024 16.76 16.80 16.74 16.78 6,545 +0.04(+0.24%)
Jun 04, 2024 16.73 16.78 16.72 16.74 14,130 +0.05(+0.28%)
Jun 03, 2024 16.66 16.70 16.64 16.69 19,450 +0.17(+1.05%)
May 31, 2024 16.58 16.61 16.50 16.52 14,597 -0.02(-0.11%)
May 30, 2024 16.55 16.58 16.52 16.54 8,439 +0.10(+0.58%)
May 29, 2024 16.47 16.47 16.41 16.44 3,309 -0.06(-0.36%)
May 28, 2024 16.59 16.61 16.49 16.50 14,347 -0.12(-0.70%)
May 24, 2024 16.62 16.62 16.58 16.61 2,019 -0.01(-0.08%)
May 23, 2024 16.59 16.64 16.59 16.63 7,136 -0.02(-0.15%)
May 22, 2024 16.65 16.69 16.65 16.65 4,332 +0.03(+0.21%)
May 21, 2024 16.66 16.70 16.62 16.62 14,846 -0.00(-0.03%)
May 20, 2024 16.63 16.65 16.61 16.62 1,293 -0.03(-0.18%)
May 17, 2024 16.73 16.73 16.63 16.65 4,223 -0.09(-0.53%)
May 16, 2024 16.78 16.81 16.70 16.74 15,288 +0.02(+0.09%)
May 15, 2024 16.71 16.73 16.70 16.73 1,698 +0.07(+0.45%)
May 14, 2024 16.64 16.68 16.63 16.65 13,236 +0.08(+0.48%)
May 13, 2024 16.58 16.60 16.56 16.57 2,726 +0.00(+0.00%)
May 10, 2024 16.55 16.60 16.55 16.57 13,407 -0.02(-0.12%)
May 09, 2024 16.53 16.60 16.53 16.59 5,270 +0.06(+0.39%)
May 08, 2024 16.52 16.56 16.49 16.53 3,779 +0.01(+0.07%)
May 07, 2024 16.57 16.57 16.51 16.52 15,922 +0.02(+0.14%)
May 06, 2024 16.49 16.55 16.47 16.49 11,204 +0.01(+0.09%)
May 03, 2024 16.49 16.56 16.43 16.48 54,762 +0.11(+0.67%)
May 02, 2024 16.23 16.39 16.23 16.37 61,705 +0.03(+0.19%)
May 01, 2024 16.28 16.37 16.28 16.34 3,759 +0.06(+0.39%)
Apr 30, 2024 16.29 16.31 16.27 16.28 3,514 -0.07(-0.46%)
Apr 29, 2024 16.35 16.36 16.32 16.35 5,956 +0.04(+0.27%)
Apr 26, 2024 16.28 16.32 16.25 16.31 32,873 +0.03(+0.20%)
Apr 25, 2024 16.25 16.28 16.25 16.27 499 -0.04(-0.26%)
Apr 24, 2024 16.28 16.33 16.26 16.32 4,026 -0.06(-0.39%)
Apr 23, 2024 16.37 16.38 16.34 16.38 7,856 +0.05(+0.30%)
Apr 22, 2024 16.30 16.34 16.28 16.33 10,057 +0.03(+0.21%)
Apr 19, 2024 16.33 16.33 16.30 16.30 1,703 +0.02(+0.13%)
Apr 18, 2024 16.28 16.31 16.24 16.28 11,532 -0.08(-0.51%)
Apr 17, 2024 16.33 16.36 16.29 16.36 2,449 +0.10(+0.64%)
Apr 16, 2024 16.26 16.29 16.22 16.26 8,400 -0.07(-0.44%)
Apr 15, 2024 16.34 16.35 16.31 16.33 9,128 -0.14(-0.86%)
Apr 12, 2024 16.45 16.49 16.45 16.47 4,742 +0.06(+0.39%)
Apr 11, 2024 16.42 16.44 16.39 16.40 26,288 -0.01(-0.09%)
Apr 10, 2024 16.48 16.50 16.39 16.42 19,121 -0.20(-1.19%)
Apr 09, 2024 16.62 16.63 16.59 16.62 6,721 +0.05(+0.30%)
Apr 08, 2024 16.55 16.59 16.55 16.57 10,314 -0.05(-0.33%)
Apr 05, 2024 16.64 16.66 16.62 16.62 20,049 -0.06(-0.37%)
Apr 04, 2024 16.66 16.68 16.66 16.68 4,832 +0.11(+0.64%)
Apr 03, 2024 16.55 16.65 16.55 16.58 3,543 -0.06(-0.36%)
Apr 02, 2024 16.58 16.65 16.56 16.64 6,758 -0.06(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.