Impact Shares Affordable Housing MBS ETF (NY: OWNS )

17.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 17.08 17.18 17.08 17.18 10,289 +0.09(+0.50%)
Jul 16, 2024 17.04 17.09 17.04 17.09 3,757 +0.06(+0.35%)
Jul 15, 2024 17.06 17.07 17.04 17.04 4,011 -0.06(-0.36%)
Jul 12, 2024 17.06 17.10 17.06 17.10 13,932 +0.09(+0.51%)
Jul 11, 2024 17.05 17.06 16.98 17.01 2,467 +0.09(+0.54%)
Jul 10, 2024 16.94 16.94 16.88 16.92 4,561 -0.00(-0.01%)
Jul 09, 2024 16.89 16.94 16.89 16.92 6,831 +0.00(+0.02%)
Jul 08, 2024 16.90 16.93 16.90 16.91 2,341 +0.01(+0.08%)
Jul 05, 2024 16.90 16.93 16.88 16.90 3,838 +0.11(+0.63%)
Jul 03, 2024 16.80 16.82 16.79 16.80 1,849 +0.09(+0.54%)
Jul 02, 2024 16.69 16.73 16.69 16.70 2,987 -0.03(-0.15%)
Jul 01, 2024 16.70 16.73 16.70 16.73 2,965 -0.10(-0.59%)
Jun 28, 2024 16.94 16.94 16.82 16.83 7,625 -0.01(-0.06%)
Jun 27, 2024 16.89 16.90 16.84 16.84 6,886 -0.02(-0.15%)
Jun 26, 2024 16.87 16.87 16.84 16.86 3,847 -0.04(-0.24%)
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%)
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.