Indicators

Impact Shares Affordable Housing MBS ETF (NY: OWNS )

16.80 -0.09 (-0.53%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	16.93	16.96	16.91	16.91	31,699	-0.04(-0.22%)
Mar 27, 2024	16.94	16.96	16.92	16.95	12,000	+0.03(+0.21%)
Mar 26, 2024	16.87	16.93	16.86	16.91	7,481	+0.02(+0.13%)
Mar 25, 2024	16.89	16.90	16.87	16.89	6,206	+0.01(+0.08%)
Mar 22, 2024	16.99	17.07	16.87	16.88	6,000	-0.09(-0.51%)
Mar 21, 2024	17.15	17.16	16.86	16.97	11,996	-0.19(-1.10%)
Mar 20, 2024	16.70	18.19	16.70	17.15	30,860	+0.32(+1.88%)
Mar 19, 2024	16.81	16.86	16.75	16.84	76,456	+0.12(+0.71%)
Mar 18, 2024	16.75	16.76	16.68	16.72	3,280	+0.00(+0.00%)
Mar 15, 2024	16.75	16.75	16.72	16.72	8,059	-0.06(-0.38%)
Mar 14, 2024	16.83	16.83	16.78	16.78	10,784	-0.11(-0.66%)
Mar 13, 2024	16.90	16.91	16.88	16.89	3,282	-0.04(-0.25%)
Mar 12, 2024	16.93	16.94	16.87	16.94	5,158	-0.01(-0.06%)
Mar 11, 2024	16.93	16.97	16.92	16.95	9,356	+0.02(+0.12%)
Mar 08, 2024	16.97	16.97	16.93	16.93	5,139	+0.00(+0.00%)
Mar 07, 2024	16.90	16.96	16.89	16.93	3,604	-0.02(-0.12%)
Mar 06, 2024	16.95	16.95	16.90	16.95	25,433	+0.07(+0.41%)
Mar 05, 2024	16.81	16.89	16.81	16.88	10,849	+0.10(+0.59%)
Mar 04, 2024	16.77	16.79	16.77	16.78	3,852	-0.08(-0.47%)

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.