Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Apr 01, 2022 17.45 17.45 17.45 17.45 106 -0.08(-0.46%)
Mar 31, 2022 17.53 17.53 17.53 17.53 20 +0.00(+0.00%)
Mar 30, 2022 17.54 17.57 17.53 17.53 346 +0.06(+0.32%)
Mar 29, 2022 17.48 17.48 17.48 17.48 16 +0.08(+0.43%)
Mar 28, 2022 17.44 17.44 17.40 17.40 1,499 +0.04(+0.24%)
Mar 25, 2022 17.36 17.36 17.36 17.36 106 -0.16(-0.91%)
Mar 24, 2022 17.54 17.54 17.52 17.52 145 -0.08(-0.45%)
Mar 23, 2022 17.60 17.60 17.60 17.60 0 +0.06(+0.35%)
Mar 22, 2022 17.54 17.54 17.54 17.54 1 -0.03(-0.19%)
Mar 21, 2022 17.68 17.68 17.57 17.57 110 -0.12(-0.69%)
Mar 18, 2022 17.69 17.69 17.69 17.69 108 +0.02(+0.11%)
Mar 17, 2022 17.68 17.68 17.68 17.68 106 +0.03(+0.16%)
Mar 16, 2022 17.65 17.65 17.65 17.65 0 -0.06(-0.32%)
Mar 15, 2022 17.72 17.72 17.70 17.70 437 +0.05(+0.26%)
Mar 14, 2022 17.66 17.66 17.66 17.66 4 -0.15(-0.82%)
Mar 11, 2022 17.80 17.80 17.80 17.80 106 -0.02(-0.10%)
Mar 10, 2022 17.83 17.83 17.82 17.82 116 -0.05(-0.27%)
Mar 09, 2022 17.87 17.87 17.87 17.87 1 -0.05(-0.29%)
Mar 08, 2022 17.92 17.92 17.92 17.92 95 -0.07(-0.36%)
Mar 07, 2022 17.98 17.98 17.98 17.98 313 -0.03(-0.16%)
Mar 04, 2022 18.01 18.01 18.01 18.01 215 +0.06(+0.31%)
Mar 03, 2022 17.96 17.96 17.96 17.96 1 +0.04(+0.24%)
Mar 02, 2022 17.97 17.97 17.91 17.91 125 -0.18(-1.02%)
Mar 01, 2022 18.10 18.10 18.10 18.10 17 +0.10(+0.56%)
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%)
Feb 01, 2022 18.14 18.14 18.14 18.14 1 -0.01(-0.05%)
Jan 31, 2022 18.17 18.17 18.15 18.15 551 -0.01(-0.07%)
Jan 28, 2022 18.08 18.16 18.08 18.16 2,691 +0.05(+0.26%)
Jan 27, 2022 18.12 18.13 18.12 18.12 2,456 +0.02(+0.10%)
Jan 26, 2022 18.12 18.12 18.10 18.10 2,449 -0.08(-0.46%)
Jan 25, 2022 18.18 18.18 18.18 18.18 2 -0.02(-0.10%)
Jan 24, 2022 18.20 18.20 18.20 18.20 24 +0.03(+0.15%)
Jan 21, 2022 18.19 18.19 18.17 18.17 274,726 +0.03(+0.15%)
Jan 20, 2022 18.14 18.14 18.14 18.14 0 +0.00(+0.02%)
Jan 19, 2022 18.14 18.14 18.14 18.14 0 +0.06(+0.35%)
Jan 18, 2022 18.11 18.11 18.08 18.08 578 -0.08(-0.44%)
Jan 14, 2022 18.16 0 -0.07(-0.36%)
Jan 13, 2022 18.22 18.22 18.22 18.22 2 -0.03(-0.18%)
Jan 12, 2022 18.26 18.26 18.26 18.26 0 +0.00(+0.00%)
Jan 11, 2022 18.26 18.26 18.26 18.26 6 +0.03(+0.18%)
Jan 10, 2022 18.22 18.22 18.22 18.22 219 -0.03(-0.18%)
Jan 07, 2022 18.26 18.26 18.26 18.26 106 -0.04(-0.23%)
Jan 06, 2022 18.30 18.30 18.30 18.30 0 -0.02(-0.10%)
Jan 05, 2022 18.35 18.35 18.32 18.32 538 -0.04(-0.20%)
Jan 04, 2022 18.36 18.36 18.36 18.36 5 -0.00(-0.01%)
Jan 03, 2022 18.35 18.36 18.35 18.36 1,392 -0.07(-0.37%)
Dec 31, 2021 18.43 18.43 18.43 18.43 106 +0.03(+0.15%)
Dec 30, 2021 18.40 18.40 18.40 18.40 75 +0.00(+0.00%)
Dec 29, 2021 18.43 18.43 18.40 18.40 766 -0.05(-0.25%)
Dec 28, 2021 18.45 18.45 18.44 18.44 200 +0.01(+0.05%)
Dec 27, 2021 18.44 18.44 18.44 18.44 1,202 +0.03(+0.18%)
Dec 23, 2021 18.40 18.40 18.40 18.40 107 -0.01(-0.05%)
Dec 22, 2021 18.43 18.43 18.41 18.41 2,185 +0.00(+0.03%)
Dec 21, 2021 18.41 18.41 18.41 18.41 6 -0.04(-0.20%)
Dec 20, 2021 18.44 18.44 18.44 18.44 53 +0.00(+0.00%)
Dec 17, 2021 18.44 18.44 18.44 18.44 107 -0.02(-0.10%)
Dec 16, 2021 18.47 18.47 18.45 18.46 4,814 +0.06(+0.33%)
Dec 15, 2021 18.43 18.43 18.40 18.40 4,382 -0.02(-0.10%)
Dec 14, 2021 18.42 18.42 18.42 18.42 56 -0.01(-0.05%)
Dec 13, 2021 18.45 18.46 18.43 18.43 2,637 -0.01(-0.05%)
Dec 10, 2021 18.44 18.44 18.44 18.44 167 +0.01(+0.08%)
Dec 09, 2021 18.43 18.45 18.43 18.43 814 +0.01(+0.05%)
Dec 08, 2021 18.42 18.42 18.42 18.42 0 +0.01(+0.08%)
Dec 07, 2021 18.40 18.40 18.40 18.40 1 -0.02(-0.08%)
Dec 06, 2021 18.42 18.42 18.42 18.42 106 -0.04(-0.24%)
Dec 03, 2021 18.46 18.47 18.46 18.46 2,502 +0.03(+0.18%)
Dec 02, 2021 18.43 18.43 18.43 18.43 42 +0.00(+0.02%)
Dec 01, 2021 18.43 18.43 18.43 18.43 1 -0.00(-0.02%)
Nov 30, 2021 18.43 18.43 18.43 18.43 1 -0.00(-0.03%)
Nov 29, 2021 18.44 18.44 18.44 18.44 100 +0.01(+0.08%)
Nov 26, 2021 18.42 18.42 18.42 18.42 107 +0.07(+0.36%)
Nov 24, 2021 18.36 18.36 18.36 18.36 107 +0.00(+0.03%)
Nov 23, 2021 18.35 18.35 18.35 18.35 0 -0.03(-0.18%)
Nov 22, 2021 18.38 18.38 18.38 18.38 1 -0.07(-0.40%)
Nov 19, 2021 18.46 18.46 18.46 18.46 224 +0.03(+0.15%)
Nov 18, 2021 18.43 18.43 18.43 18.43 3 -0.01(-0.05%)
Nov 17, 2021 18.44 18.44 18.44 18.44 1 +0.02(+0.10%)
Nov 16, 2021 18.42 18.42 18.42 18.42 4 -0.00(-0.02%)
Nov 15, 2021 18.43 18.43 18.43 18.43 2 -0.01(-0.08%)
Nov 12, 2021 18.44 18.44 18.44 18.44 107 +0.00(+0.00%)
Nov 11, 2021 18.44 18.44 18.44 18.44 5 -0.02(-0.13%)
Nov 10, 2021 18.46 18.46 18.46 18.46 0 -0.11(-0.60%)
Nov 09, 2021 18.58 18.58 18.58 18.58 813 +0.04(+0.23%)
Nov 08, 2021 18.53 18.53 18.53 18.53 45 -0.02(-0.13%)
Nov 05, 2021 18.56 18.56 18.56 18.56 107 +0.04(+0.20%)
Nov 04, 2021 18.51 18.52 18.51 18.52 457 +0.04(+0.21%)
Nov 03, 2021 18.48 18.48 18.48 18.48 4 -0.02(-0.14%)
Nov 02, 2021 18.51 18.51 18.51 18.51 11 +0.03(+0.18%)
Nov 01, 2021 18.47 18.47 18.47 18.47 3 +0.01(+0.05%)
Oct 29, 2021 18.46 18.46 18.46 18.46 109 -0.01(-0.08%)
Oct 28, 2021 18.48 18.48 18.48 18.48 196 +0.00(+0.03%)
Oct 27, 2021 18.47 18.47 18.47 18.47 3 +0.03(+0.15%)
Oct 26, 2021 18.44 18.44 18.44 18.44 11 +0.01(+0.05%)
Oct 25, 2021 18.44 18.44 18.44 18.44 4 -0.00(-0.02%)
Oct 22, 2021 18.42 18.45 18.42 18.44 459 +0.01(+0.05%)
Oct 21, 2021 18.43 18.43 18.43 18.43 60 -0.03(-0.15%)
Oct 20, 2021 18.46 18.46 18.46 18.46 1 +0.03(+0.18%)
Oct 19, 2021 18.46 18.46 18.43 18.43 409 -0.01(-0.05%)
Oct 18, 2021 18.44 18.44 18.44 18.44 2 -0.01(-0.08%)
Oct 15, 2021 18.45 18.45 18.45 18.45 107 -0.04(-0.20%)
Oct 14, 2021 18.49 18.49 18.49 18.49 10 +0.02(+0.10%)
Oct 13, 2021 18.47 18.47 18.47 18.47 62 +0.01(+0.05%)
Oct 12, 2021 18.46 18.46 18.46 18.46 57 +0.02(+0.10%)
Oct 11, 2021 18.44 18.44 18.44 18.44 35 -0.02(-0.13%)
Oct 08, 2021 18.46 18.46 18.46 18.46 107 -0.01(-0.05%)
Oct 07, 2021 18.47 18.47 18.47 18.47 0 -0.04(-0.20%)
Oct 06, 2021 18.51 18.51 18.51 18.51 109 +0.00(+0.03%)
Oct 05, 2021 18.52 18.52 18.51 18.51 379,044 -0.02(-0.13%)
Oct 04, 2021 18.53 18.53 18.53 18.53 5 +0.01(+0.05%)
Oct 01, 2021 18.52 18.52 18.52 18.52 107 +0.03(+0.15%)
Sep 30, 2021 18.49 18.49 18.49 18.49 5 +0.02(+0.10%)
Sep 29, 2021 18.47 18.47 18.47 18.47 4 +0.00(+0.03%)
Sep 28, 2021 18.47 18.47 18.47 18.47 0 -0.02(-0.13%)
Sep 27, 2021 18.51 18.51 18.49 18.49 800 -0.03(-0.17%)
Sep 24, 2021 18.52 18.52 18.52 18.52 107 +0.01(+0.05%)
Sep 23, 2021 18.51 18.51 18.51 18.51 107 -0.03(-0.15%)
Sep 22, 2021 18.55 18.55 18.54 18.54 763 -0.03(-0.15%)
Sep 21, 2021 18.58 18.58 18.57 18.57 268,772 +0.00(+0.03%)
Sep 20, 2021 18.56 18.56 18.56 18.56 4 +0.00(+0.02%)
Sep 17, 2021 18.56 18.61 18.56 18.56 20,905 -0.01(-0.07%)
Sep 16, 2021 18.61 18.61 18.57 18.57 4,055 -0.03(-0.18%)
Sep 15, 2021 18.61 18.61 18.61 18.61 966 -0.00(-0.03%)
Sep 14, 2021 18.61 18.61 18.61 18.61 4 -0.00(-0.02%)
Sep 13, 2021 18.62 18.62 18.61 18.61 108 +0.00(+0.02%)
Sep 10, 2021 18.62 18.62 18.61 18.61 134,416 -0.00(-0.02%)
Sep 09, 2021 18.61 18.61 18.61 18.61 29 +0.00(+0.02%)
Sep 08, 2021 18.63 18.63 18.60 18.61 2,020 +0.01(+0.05%)
Sep 07, 2021 18.60 18.60 18.60 18.60 1,402 +0.00(+0.02%)
Sep 03, 2021 18.60 18.60 18.60 18.60 107 +0.00(+0.00%)
Sep 02, 2021 18.60 18.60 18.60 18.60 40 +0.01(+0.08%)
Sep 01, 2021 18.58 18.58 18.58 18.58 217 +0.00(+0.00%)
Aug 31, 2021 18.59 18.59 18.58 18.58 128 +0.00(+0.00%)
Aug 30, 2021 18.58 18.58 18.58 18.58 567 +0.00(+0.00%)
Aug 27, 2021 18.58 18.58 18.58 18.58 107 +0.02(+0.13%)
Aug 26, 2021 18.60 18.60 18.56 18.56 2,218 -0.04(-0.20%)
Aug 25, 2021 18.60 18.60 18.60 18.60 1,348 -0.00(-0.01%)
Aug 24, 2021 18.60 18.61 18.60 18.60 42,420 -0.01(-0.04%)
Aug 23, 2021 18.61 18.61 18.61 18.61 132 +0.01(+0.08%)
Aug 20, 2021 18.58 18.59 18.58 18.59 270 -0.01(-0.05%)
Aug 19, 2021 18.60 18.60 18.60 18.60 188 +0.00(+0.00%)
Aug 18, 2021 18.61 18.61 18.60 18.60 560 +0.01(+0.07%)
Aug 17, 2021 18.60 18.60 18.59 18.59 587 -0.03(-0.15%)
Aug 16, 2021 18.61 18.61 18.61 18.61 3 +0.01(+0.05%)
Aug 13, 2021 18.61 18.61 18.61 18.61 107 +0.03(+0.15%)
Aug 12, 2021 18.58 18.58 18.58 18.58 215 +0.00(+0.03%)
Aug 11, 2021 18.57 18.58 18.57 18.57 781 +0.02(+0.08%)
Aug 10, 2021 18.59 18.59 18.56 18.56 3,267 -0.05(-0.26%)
Aug 09, 2021 18.61 18.61 18.61 18.61 483 +0.00(+0.00%)
Aug 06, 2021 18.62 18.62 18.61 18.61 513 -0.03(-0.17%)
Aug 05, 2021 18.63 18.64 18.63 18.64 700 -0.01(-0.07%)
Aug 04, 2021 18.66 18.66 18.65 18.65 1,311 -0.01(-0.08%)
Aug 03, 2021 18.67 18.67 18.67 18.67 108 +0.00(+0.03%)
Aug 02, 2021 18.66 18.66 18.66 18.66 220 +0.03(+0.17%)
Jul 30, 2021 18.63 18.63 18.63 18.63 107 +0.00(+0.03%)
Jul 29, 2021 18.63 18.63 18.62 18.62 8,197 -0.01(-0.05%)
Jul 28, 2021 18.64 18.64 18.63 18.63 3,384 -0.01(-0.05%)
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.