Indicators

Impact Shares Affordable Housing MBS ETF (NY: OWNS )

16.67 -0.02 (-0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.17	18.17	18.15	18.15	551	-0.01(-0.07%)
Jan 28, 2022	18.08	18.16	18.08	18.16	2,691	+0.05(+0.26%)
Jan 27, 2022	18.12	18.13	18.12	18.12	2,456	+0.02(+0.10%)
Jan 26, 2022	18.12	18.12	18.10	18.10	2,449	-0.08(-0.46%)
Jan 25, 2022	18.18	18.18	18.18	18.18	2	-0.02(-0.10%)
Jan 24, 2022	18.20	18.20	18.20	18.20	24	+0.03(+0.15%)
Jan 21, 2022	18.19	18.19	18.17	18.17	274,726	+0.03(+0.15%)
Jan 20, 2022	18.14	18.14	18.14	18.14	0	+0.00(+0.02%)
Jan 19, 2022	18.14	18.14	18.14	18.14	0	+0.06(+0.35%)
Jan 18, 2022	18.11	18.11	18.08	18.08	578	-0.08(-0.44%)
Jan 14, 2022				18.16	0	-0.07(-0.36%)
Jan 13, 2022	18.22	18.22	18.22	18.22	2	-0.03(-0.18%)
Jan 12, 2022	18.26	18.26	18.26	18.26	0	+0.00(+0.00%)
Jan 11, 2022	18.26	18.26	18.26	18.26	6	+0.03(+0.18%)
Jan 10, 2022	18.22	18.22	18.22	18.22	219	-0.03(-0.18%)
Jan 07, 2022	18.26	18.26	18.26	18.26	106	-0.04(-0.23%)
Jan 06, 2022	18.30	18.30	18.30	18.30	0	-0.02(-0.10%)
Jan 05, 2022	18.35	18.35	18.32	18.32	538	-0.04(-0.20%)
Jan 04, 2022	18.36	18.36	18.36	18.36	5	-0.00(-0.01%)

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.