Skip to main content
logo
Inside Ownership 100 ETF (OWN)
BATS: OWN · Real-Time Price · USD
25.37
-0.16 (-0.64%)
Aug 14, 2026, 4:00 PM EDT - Market closed

OWN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202625.4025.4025.3725.3725.37-0.65%1,984
Aug 13, 202625.5325.5325.5325.5325.531.25%22
Aug 12, 202625.2125.2125.2125.2125.210.11%24
Aug 11, 202625.1925.1925.1925.1925.19-0.68%35
Aug 10, 202625.3725.3725.3325.3625.360.42%1,325
Aug 7, 202625.2525.2525.2525.2525.251.26%35
Aug 6, 202624.9424.9424.9424.9424.94-1.03%18
Aug 5, 202625.2625.2625.2025.2025.20-0.47%160
Aug 4, 202625.3325.3325.3225.3225.321.92%153
Aug 3, 202624.7924.8424.7924.8424.842.54%229
Jul 31, 202624.0824.2224.0724.2224.222.77%5,490
Jul 30, 202623.6023.6023.5723.5723.570.74%206
Jul 29, 202623.4023.4023.4023.4023.40-1.29%103
Jul 28, 202623.7223.7223.7023.7023.700.65%175
Jul 27, 202623.5823.5823.5523.5523.550.22%3,647
Jul 24, 202623.6023.6023.5023.5023.500.02%1,424
Jul 23, 202623.5823.5823.5023.5023.50-2.76%4,622
Jul 22, 202624.1624.1624.1624.1624.16-0.43%33
Jul 21, 202624.2424.2724.2424.2724.270.32%2,815
Jul 20, 202624.2724.2724.1924.1924.19-0.20%129
Jul 17, 202624.3224.3224.2424.2424.24-1.26%126
Jul 16, 202624.7824.7824.5524.5524.55-1.42%39,368
Jul 15, 202624.8724.9024.8724.9024.900.88%216
Jul 14, 202624.5024.6924.5024.6924.691.00%648
Jul 13, 202624.9524.9524.4424.4424.44-1.25%1,371
Jul 10, 202624.6424.7524.6424.7524.750.49%444
Jul 9, 202624.6324.6324.6324.6324.630.99%25
Jul 8, 202624.3924.3924.3924.3924.39-0.46%149
Jul 7, 202624.6124.6124.5024.5024.50-0.15%132
Jul 6, 202624.4024.5724.4024.5424.541.45%289
Jul 2, 202624.5324.5324.0724.1924.19-1.00%1,429
Jul 1, 202624.4324.4324.4324.4324.431.08%123
Jun 30, 202624.1724.1724.1724.1724.170.88%160
Jun 29, 202623.9823.9823.9523.9623.961.86%609
Jun 26, 202623.4223.5723.4223.5223.520.41%438
Jun 25, 202623.4523.5323.4323.4323.43-0.98%884
Jun 24, 202623.6623.6623.6623.6623.66-0.40%3
Jun 23, 202624.0024.0023.7523.7523.75-1.44%657
Jun 22, 202624.6224.6224.0624.1024.10-1.63%995
Jun 18, 202624.2624.5024.2624.5024.501.30%302
Jun 17, 202624.5324.5524.1824.1824.18-1.79%1,661
Jun 16, 202624.6724.7124.6024.6224.62-0.46%3,069
Jun 15, 202624.8324.8324.7424.7424.742.36%216
Jun 12, 202624.1224.1724.1224.1724.170.24%315
Jun 11, 202623.8424.1123.6424.1124.111.32%6,293
Jun 10, 202624.0024.0023.7923.8023.80-1.65%1,814
Jun 9, 202624.1424.2324.1324.2024.200.17%788
Jun 8, 202624.2024.2624.1624.1624.160.02%12,900
Jun 5, 202624.4625.2324.1224.1524.15-3.09%31,534
Jun 4, 202624.8124.9824.7724.9224.920.84%4,952