Inside Ownership 100 ETF (OWN)
BATS: OWN · Real-Time Price · USD
25.18
+0.13 (0.53%)
Oct 15, 2026, 4:00 PM EDT - Market closed
OWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.54% | 13 |
| Oct 14, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.19% | 23 |
| Oct 13, 2026 | 25.56 | 25.67 | 25.56 | 25.61 | 25.61 | 0.25% | 5,075 |
| Oct 12, 2026 | 25.64 | 25.64 | 25.55 | 25.55 | 25.55 | -0.38% | 495 |
| Oct 9, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.26% | 28 |
| Oct 8, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.32 | -0.80% | 69 |
| Oct 7, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.26% | 25 |
| Oct 6, 2026 | 25.68 | 25.68 | 25.60 | 25.60 | 25.60 | 0.64% | 230 |
| Oct 5, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | 0.95% | 339 |
| Oct 2, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1.06% | 30 |
| Oct 1, 2026 | 25.01 | 25.01 | 24.93 | 24.93 | 24.93 | -0.09% | 636 |
| Sep 30, 2026 | 25.09 | 25.09 | 24.95 | 24.95 | 24.95 | -0.09% | 127 |
| Sep 29, 2026 | 24.94 | 24.98 | 24.94 | 24.98 | 24.98 | 0.26% | 266 |
| Sep 28, 2026 | 24.92 | 24.98 | 24.91 | 24.91 | 24.91 | -1.18% | 269 |
| Sep 25, 2026 | 25.10 | 25.27 | 25.10 | 25.21 | 25.21 | -0.05% | 1,236 |
| Sep 24, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.28% | 104 |
| Sep 23, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.18% | 33 |
| Sep 22, 2026 | 25.96 | 25.96 | 25.45 | 25.45 | 25.45 | -0.30% | 433 |
| Sep 21, 2026 | 25.46 | 25.53 | 25.46 | 25.53 | 25.53 | 2.23% | 910 |
| Sep 18, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | -0.10% | 1,090 |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.29% | 46 |
| Sep 16, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.18% | 37 |
| Sep 15, 2026 | 24.76 | 24.76 | 24.72 | 24.72 | 24.72 | -0.76% | 230 |
| Sep 14, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.05% | 27 |
| Sep 11, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.88% | 23 |
| Sep 10, 2026 | 24.76 | 24.76 | 24.68 | 24.68 | 24.68 | -0.88% | 396 |
| Sep 9, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.58% | 33 |
| Sep 8, 2026 | 25.13 | 25.13 | 25.04 | 25.04 | 25.04 | -0.65% | 437 |
| Sep 4, 2026 | 25.26 | 25.26 | 25.21 | 25.21 | 25.21 | -0.73% | 219 |
| Sep 3, 2026 | 25.37 | 25.44 | 25.36 | 25.39 | 25.39 | 1.97% | 9,998 |
| Sep 2, 2026 | 24.90 | 24.92 | 24.90 | 24.90 | 24.90 | 0.73% | 331 |
| Sep 1, 2026 | 24.79 | 24.79 | 24.72 | 24.72 | 24.72 | -1.77% | 14,536 |
| Aug 31, 2026 | 25.13 | 25.17 | 25.13 | 25.17 | 25.17 | -0.27% | 134 |
| Aug 28, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.18% | 138 |
| Aug 27, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.44% | 69 |
| Aug 26, 2026 | 24.96 | 24.96 | 24.92 | 24.92 | 24.92 | -0.24% | 203 |
| Aug 25, 2026 | 24.94 | 24.98 | 24.94 | 24.98 | 24.98 | 0.44% | 135 |
| Aug 24, 2026 | 24.89 | 24.89 | 24.87 | 24.87 | 24.87 | -0.45% | 1,042 |
| Aug 21, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.96% | 36 |
| Aug 20, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.89% | 82 |
| Aug 19, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.42% | 29 |
| Aug 18, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.83% | 102 |
| Aug 17, 2026 | 25.24 | 25.24 | 25.07 | 25.07 | 25.07 | -1.16% | 1,872 |
| Aug 14, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | 25.37 | -0.65% | 1,984 |
| Aug 13, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.25% | 22 |
| Aug 12, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.11% | 24 |
| Aug 11, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.68% | 35 |
| Aug 10, 2026 | 25.37 | 25.37 | 25.33 | 25.36 | 25.36 | 0.42% | 1,325 |
| Aug 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.26% | 35 |
| Aug 6, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.03% | 18 |