Quaker Investment Trust CCM Affordable Housing MBS ETF (NY: OWNS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	17.01	17.01	16.96	16.97	12,327	-0.05(-0.27%)
Dec 20, 2024	17.03	17.07	17.01	17.02	9,334	+0.03(+0.18%)
Dec 19, 2024	16.97	16.98	16.95	16.98	3,587	-0.04(-0.23%)
Dec 18, 2024	17.13	17.17	17.02	17.02	3,736	-0.11(-0.64%)
Dec 17, 2024	17.14	17.17	17.13	17.14	12,311	-0.00(-0.01%)
Dec 16, 2024	17.14	17.21	17.11	17.14	15,399	-0.02(-0.13%)
Dec 13, 2024	17.17	17.18	17.13	17.16	16,163	-0.10(-0.58%)
Dec 12, 2024	17.24	17.26	17.22	17.26	4,652	-0.04(-0.23%)
Dec 11, 2024	17.35	17.35	17.27	17.30	4,102	-0.03(-0.18%)
Dec 10, 2024	17.27	17.42	17.27	17.33	25,168	-0.01(-0.06%)
Dec 09, 2024	17.36	17.38	17.34	17.34	12,321	-0.05(-0.29%)
Dec 06, 2024	17.39	17.48	17.38	17.39	6,925	+0.04(+0.23%)
Dec 05, 2024	17.33	17.35	17.30	17.35	16,071	+0.02(+0.12%)
Dec 04, 2024	17.34	17.34	17.25	17.33	14,868	+0.04(+0.23%)
Dec 03, 2024	17.31	17.31	17.25	17.29	15,183	-0.02(-0.09%)
Dec 02, 2024	17.24	17.31	17.24	17.30	15,184	+0.00(+0.00%)
Nov 29, 2024	17.28	17.30	17.27	17.30	955	+0.05(+0.29%)
Nov 27, 2024	17.23	17.33	17.22	17.25	60,945	+0.05(+0.30%)
Nov 26, 2024	17.18	17.22	17.17	17.20	19,180	-0.01(-0.07%)
Nov 25, 2024	17.21	17.23	17.17	17.21	27,333	+0.13(+0.77%)
Nov 22, 2024	17.07	17.08	17.05	17.08	7,744	+0.03(+0.17%)
Nov 21, 2024	17.08	17.08	17.03	17.06	2,237	+0.01(+0.03%)
Nov 20, 2024	17.04	17.06	17.04	17.05	3,373	-0.00(-0.01%)
Nov 19, 2024	17.07	17.09	17.05	17.05	7,251	+0.01(+0.06%)
Nov 18, 2024	17.04	17.06	17.02	17.04	2,781	+0.01(+0.06%)
Nov 15, 2024	17.00	17.07	17.00	17.03	7,147	-0.00(-0.03%)
Nov 14, 2024	17.07	17.09	17.03	17.03	6,061	-0.01(-0.03%)
Nov 13, 2024	17.09	17.09	16.99	17.04	14,464	-0.01(-0.06%)
Nov 12, 2024	17.06	17.09	17.01	17.05	6,649	-0.07(-0.44%)
Nov 11, 2024	17.10	17.14	17.10	17.12	5,512	-0.03(-0.18%)
Nov 08, 2024	17.18	17.21	17.15	17.16	4,574	+0.02(+0.09%)
Nov 07, 2024	17.08	17.14	17.08	17.14	10,447	+0.12(+0.71%)
Nov 06, 2024	17.00	17.20	17.00	17.02	11,434	-0.11(-0.64%)
Nov 05, 2024	17.04	17.13	17.03	17.13	5,943	+0.07(+0.41%)
Nov 04, 2024	17.08	17.08	17.05	17.06	3,391	+0.03(+0.18%)
Nov 01, 2024	17.11	17.12	17.03	17.03	16,689	-0.05(-0.30%)
Oct 31, 2024	17.04	17.10	17.04	17.08	8,243	-0.04(-0.23%)
Oct 30, 2024	17.16	17.23	17.10	17.12	25,083	+0.00(+0.01%)
Oct 29, 2024	17.04	17.12	17.04	17.12	4,086	+0.03(+0.19%)
Oct 28, 2024	17.12	17.14	17.05	17.09	7,401	-0.05(-0.32%)
Oct 25, 2024	17.18	17.18	17.12	17.14	2,957	-0.01(-0.06%)
Oct 24, 2024	17.14	17.17	17.13	17.15	5,958	+0.01(+0.08%)
Oct 23, 2024	17.11	17.14	17.09	17.14	39,730	-0.05(-0.28%)
Oct 22, 2024	17.21	17.25	17.14	17.18	22,649	-0.02(-0.09%)
Oct 21, 2024	17.23	17.23	17.15	17.20	7,150	-0.15(-0.86%)
Oct 18, 2024	17.36	17.37	17.33	17.35	30,363	+0.02(+0.12%)
Oct 17, 2024	17.33	17.37	17.32	17.33	6,030	-0.07(-0.40%)
Oct 16, 2024	17.37	17.42	17.37	17.40	12,111	+0.04(+0.23%)
Oct 15, 2024	17.37	17.40	17.34	17.36	5,071	+0.04(+0.26%)
Oct 14, 2024	17.33	17.33	17.27	17.32	7,254	-0.03(-0.17%)
Oct 11, 2024	17.36	17.38	17.34	17.34	2,886	+0.01(+0.03%)
Oct 10, 2024	17.30	17.36	17.29	17.34	10,777	+0.01(+0.08%)
Oct 09, 2024	17.36	17.36	17.32	17.32	2,481	-0.04(-0.21%)
Oct 08, 2024	17.35	17.37	17.35	17.36	3,142	+0.01(+0.06%)
Oct 07, 2024	17.37	17.39	17.33	17.35	9,499	-0.06(-0.37%)
Oct 04, 2024	17.42	17.43	17.40	17.41	4,197	-0.14(-0.77%)
Oct 03, 2024	17.54	17.56	17.53	17.55	9,489	-0.05(-0.27%)
Oct 02, 2024	17.59	17.61	17.58	17.60	8,072	-0.05(-0.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.