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 (%)
Jul 29, 2022	17.45	17.45	17.45	17.45	105	+0.04(+0.25%)
Jul 28, 2022	17.46	17.46	17.41	17.41	216	+0.11(+0.66%)
Jul 27, 2022	17.24	17.29	17.24	17.29	137	+0.09(+0.50%)
Jul 26, 2022	17.21	17.21	17.21	17.21	1	+0.02(+0.14%)
Jul 25, 2022	17.18	17.18	17.18	17.18	1	-0.05(-0.30%)
Jul 22, 2022	17.23	17.23	17.23	17.23	105	+0.14(+0.80%)
Jul 21, 2022	17.02	17.10	17.01	17.10	826	+0.12(+0.70%)
Jul 20, 2022	16.98	16.98	16.98	16.98	11	-0.03(-0.17%)
Jul 19, 2022	17.01	17.01	17.01	17.01	3	-0.02(-0.11%)
Jul 18, 2022	16.98	17.03	16.98	17.03	247	-0.00(-0.03%)
Jul 15, 2022	17.03	17.03	17.03	17.03	105	+0.01(+0.06%)
Jul 14, 2022	17.02	17.02	17.02	17.02	231	+0.03(+0.20%)
Jul 13, 2022	16.98	17.01	16.98	16.99	3,677	+0.01(+0.06%)
Jul 12, 2022	16.98	17.02	16.98	16.98	2,148	+0.02(+0.11%)
Jul 11, 2022	17.01	17.01	16.96	16.96	5,061	+0.09(+0.51%)
Jul 08, 2022	16.87	16.87	16.87	16.87	105	-0.09(-0.53%)
Jul 07, 2022	16.98	16.98	16.96	16.96	443	+0.02(+0.11%)
Jul 06, 2022	17.01	17.01	16.95	16.95	1,696	-0.16(-0.91%)
Jul 05, 2022	17.10	17.10	17.10	17.10	12	+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.