Indicators

Impact Shares Affordable Housing MBS ETF (NY: OWNS )

16.97 +0.09 (+0.53%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.00	18.00	18.00	18.00	0	+0.11(+0.63%)
Feb 25, 2022	17.88	17.88	17.88	17.88	106	+0.01(+0.04%)
Feb 24, 2022	17.88	17.88	17.88	17.88	7	+0.04(+0.21%)
Feb 23, 2022	17.84	17.84	17.84	17.84	2	-0.04(-0.23%)
Feb 22, 2022	17.88	17.88	17.88	17.88	38	-0.03(-0.19%)
Feb 18, 2022				17.91	0	+0.00(+0.03%)
Feb 17, 2022	17.91	17.91	17.91	17.91	0	+0.04(+0.21%)
Feb 16, 2022	17.87	17.87	17.87	17.87	5	+0.00(+0.00%)
Feb 15, 2022	17.88	17.88	17.87	17.87	178	-0.01(-0.05%)
Feb 14, 2022	17.90	17.90	17.88	17.88	1,071	-0.08(-0.42%)
Feb 11, 2022	17.96	17.96	17.96	17.96	106	+0.08(+0.47%)
Feb 10, 2022	17.93	17.93	17.87	17.87	206	-0.13(-0.70%)
Feb 09, 2022	18.00	18.00	18.00	18.00	3	-0.01(-0.08%)
Feb 08, 2022	18.01	18.01	18.01	18.01	12	-0.04(-0.23%)
Feb 07, 2022	18.06	18.06	18.06	18.06	3	+0.02(+0.10%)
Feb 04, 2022	18.04	18.04	18.04	18.04	106	-0.08(-0.47%)
Feb 03, 2022	18.12	18.12	18.12	18.12	14	-0.06(-0.31%)
Feb 02, 2022	18.18	18.18	18.18	18.18	0	+0.04(+0.21%)

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.