Indicators

Impact Shares Affordable Housing MBS ETF (NY: OWNS )

16.88 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	16.83	16.91	16.82	16.84	10,494	+0.03(+0.20%)
Apr 27, 2023	16.80	16.81	16.80	16.81	1,816	-0.02(-0.11%)
Apr 26, 2023	16.85	16.85	16.83	16.83	1,117	-0.07(-0.40%)
Apr 25, 2023	16.90	16.93	16.88	16.89	6,340	+0.04(+0.22%)
Apr 24, 2023	16.83	16.86	16.83	16.86	7,471	+0.11(+0.67%)
Apr 21, 2023	16.72	16.75	16.70	16.74	8,815	-0.03(-0.17%)
Apr 20, 2023	16.78	16.82	16.74	16.77	234,419	+0.10(+0.58%)
Apr 19, 2023	16.60	16.71	16.59	16.68	11,915	+0.00(+0.00%)
Apr 18, 2023	16.70	16.72	16.64	16.68	130,970	-0.02(-0.09%)
Apr 17, 2023	16.66	16.73	16.66	16.69	6,012	-0.05(-0.31%)
Apr 14, 2023	16.81	16.82	16.74	16.74	1,809	-0.10(-0.60%)
Apr 13, 2023	16.96	16.96	16.81	16.85	3,822	-0.02(-0.12%)
Apr 12, 2023	16.87	16.90	16.85	16.87	12,271	+0.04(+0.26%)
Apr 11, 2023	16.79	16.84	16.74	16.82	2,938	+0.03(+0.18%)
Apr 10, 2023	16.77	16.81	16.77	16.79	919	-0.16(-0.92%)
Apr 06, 2023	16.93	16.98	16.86	16.95	12,027	-0.01(-0.09%)
Apr 05, 2023	17.07	17.07	16.88	16.96	45,742	+0.04(+0.23%)
Apr 04, 2023	16.84	16.96	16.83	16.92	11,429	+0.02(+0.14%)

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.