Inside Ownership 100 ETF (OWN)
BATS: OWN · Real-Time Price · USD
24.02
-0.14 (-0.56%)
Nov 13, 2026, 4:00 PM EST - Market closed
OWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.88 | 24.03 | 23.84 | 24.03 | 24.03 | -0.54% | 445 |
| Nov 12, 2026 | 24.12 | 24.22 | 24.12 | 24.16 | 24.16 | -0.56% | 355 |
| Nov 11, 2026 | 24.29 | 24.41 | 24.29 | 24.29 | 24.29 | 1.37% | 5,274 |
| Nov 10, 2026 | 23.87 | 23.96 | 23.87 | 23.96 | 23.96 | -0.49% | 2,413 |
| Nov 9, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2.27% | 2,531 |
| Nov 6, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.72% | 79 |
| Nov 5, 2026 | 23.55 | 23.55 | 23.35 | 23.38 | 23.38 | -4.73% | 827 |
| Nov 4, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.59% | 22 |
| Nov 3, 2026 | 24.18 | 24.18 | 24.14 | 24.16 | 24.16 | 0.84% | 6,835 |
| Nov 2, 2026 | 24.05 | 24.34 | 23.96 | 23.96 | 23.96 | -0.02% | 1,156 |
| Oct 30, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -2.19% | 80 |
| Oct 29, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.64% | 21 |
| Oct 28, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.16% | 18 |
| Oct 27, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.74% | 20 |
| Oct 26, 2026 | 24.71 | 24.71 | 24.68 | 24.68 | 24.68 | 0.73% | 340 |
| Oct 23, 2026 | 24.65 | 24.65 | 24.50 | 24.50 | 24.50 | -0.70% | 287 |
| Oct 22, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -2.23% | 62 |
| Oct 21, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.82% | 27 |
| Oct 20, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.28% | 23 |
| Oct 19, 2026 | 25.08 | 25.08 | 24.96 | 24.96 | 24.96 | 1.18% | 306 |
| Oct 16, 2026 | 24.92 | 24.92 | 24.62 | 24.67 | 24.67 | -2.05% | 5,368 |
| 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 |