Inside Ownership 100 ETF (OWN)
BATS: OWN · Real-Time Price · USD
25.45
0.00 (0.00%)
Sep 23, 2026, 10:44 AM EDT - Market open
OWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.47 | 25.47 | 25.25 | 25.45 | - | - | 29 |
| 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 |
| Aug 5, 2026 | 25.26 | 25.26 | 25.20 | 25.20 | 25.20 | -0.47% | 160 |
| Aug 4, 2026 | 25.33 | 25.33 | 25.32 | 25.32 | 25.32 | 1.92% | 153 |
| Aug 3, 2026 | 24.79 | 24.84 | 24.79 | 24.84 | 24.84 | 2.54% | 229 |
| Jul 31, 2026 | 24.08 | 24.22 | 24.07 | 24.22 | 24.22 | 2.77% | 5,490 |
| Jul 30, 2026 | 23.60 | 23.60 | 23.57 | 23.57 | 23.57 | 0.74% | 206 |
| Jul 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.29% | 103 |
| Jul 28, 2026 | 23.72 | 23.72 | 23.70 | 23.70 | 23.70 | 0.65% | 175 |
| Jul 27, 2026 | 23.58 | 23.58 | 23.55 | 23.55 | 23.55 | 0.22% | 3,647 |
| Jul 24, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | 0.02% | 1,424 |
| Jul 23, 2026 | 23.58 | 23.58 | 23.50 | 23.50 | 23.50 | -2.76% | 4,622 |
| Jul 22, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.43% | 33 |
| Jul 21, 2026 | 24.24 | 24.27 | 24.24 | 24.27 | 24.27 | 0.32% | 2,815 |
| Jul 20, 2026 | 24.27 | 24.27 | 24.19 | 24.19 | 24.19 | -0.20% | 129 |
| Jul 17, 2026 | 24.32 | 24.32 | 24.24 | 24.24 | 24.24 | -1.26% | 126 |
| Jul 16, 2026 | 24.78 | 24.78 | 24.55 | 24.55 | 24.55 | -1.42% | 39,368 |
| Jul 15, 2026 | 24.87 | 24.90 | 24.87 | 24.90 | 24.90 | 0.88% | 216 |