Indicators

Impact Shares Affordable Housing MBS ETF (NY: OWNS )

16.80 UNCHANGED

Streaming Delayed 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 (%)
Apr 29, 2022	16.97	16.97	16.97	16.97	106	-0.06(-0.33%)
Apr 28, 2022	17.03	17.03	17.03	17.03	3	-0.04(-0.22%)
Apr 27, 2022	17.06	17.06	17.06	17.06	0	-0.01(-0.06%)
Apr 26, 2022	17.07	17.07	17.07	17.07	3	+0.04(+0.22%)
Apr 25, 2022	17.02	17.03	17.02	17.03	251	+0.15(+0.89%)
Apr 22, 2022	16.88	16.88	16.88	16.88	106	-0.02(-0.14%)
Apr 21, 2022	16.95	16.95	16.91	16.91	107	-0.11(-0.66%)
Apr 20, 2022	17.02	17.02	17.02	17.02	7	+0.09(+0.53%)
Apr 19, 2022	16.96	16.99	16.93	16.93	940	-0.16(-0.94%)
Apr 18, 2022	17.10	17.10	17.09	17.09	182	+0.01(+0.08%)
Apr 14, 2022	17.06	17.08	17.04	17.08	1,061	-0.15(-0.88%)
Apr 13, 2022	17.29	17.29	17.23	17.23	139	+0.02(+0.11%)
Apr 12, 2022	17.21	17.21	17.21	17.21	0	+0.09(+0.52%)
Apr 11, 2022	17.12	17.12	17.12	17.12	10	-0.03(-0.19%)
Apr 08, 2022	17.15	17.15	17.15	17.15	106	-0.11(-0.66%)
Apr 07, 2022	17.27	17.27	17.27	17.27	21	-0.04(-0.22%)
Apr 06, 2022	17.30	17.30	17.30	17.30	1	-0.04(-0.24%)
Apr 05, 2022	17.40	17.40	17.35	17.35	106	-0.13(-0.76%)
Apr 04, 2022	17.48	17.48	17.48	17.48	13	+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.