Skip to main content
CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
17.12
+0.03 (0.19%)
At close: Oct 29, 2024, 3:13 PM
17.10
-0.02 (-0.10%)
After-hours: Oct 29, 2024, 3:13 PM EDT

OWNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202417.0417.1217.0417.1217.120.19%4,086
Oct 28, 202417.1217.1417.0517.0917.09-0.32%7,401
Oct 25, 202417.1817.1817.1217.1417.14-0.06%2,957
Oct 24, 202417.1417.1717.1317.1517.150.08%5,958
Oct 23, 202417.1117.1417.0917.1417.14-0.29%39,730
Oct 22, 202417.2117.2517.1417.1917.19-0.09%22,649
Oct 21, 202417.2317.2317.1517.2017.20-0.86%7,150
Oct 18, 202417.3617.3717.3317.3517.350.12%30,363
Oct 17, 202417.3317.3717.3217.3317.33-0.40%6,030
Oct 16, 202417.3717.4217.3717.4017.400.23%12,111
Oct 15, 202417.3717.4017.3417.3617.360.26%5,071
Oct 14, 202417.3317.3317.2717.3217.32-0.17%7,254
Oct 11, 202417.3617.3817.3417.3417.340.03%2,886
Oct 10, 202417.3017.3617.2917.3417.340.08%10,777
Oct 9, 202417.3617.3617.3217.3217.32-0.21%2,481
Oct 8, 202417.3517.3717.3517.3617.360.06%3,142
Oct 7, 202417.3717.3917.3317.3517.35-0.37%9,499
Oct 4, 202417.4217.4317.4017.4217.42-0.77%4,197
Oct 3, 202417.5417.5617.5317.5517.55-0.27%9,489
Oct 2, 202417.5917.6117.5817.6017.60-0.29%8,072
Oct 1, 202417.6317.6517.6217.6517.650.43%12,599
Sep 30, 202417.6317.6617.5817.5817.58-0.34%3,595
Sep 27, 202417.6217.6617.6217.6417.640.20%10,562
Sep 26, 202417.5717.6317.5717.6017.60-0.79%8,224
Sep 25, 202417.7717.7717.7417.7417.59-0.31%3,721
Sep 24, 202417.7817.8117.7717.8017.640.11%4,157
Sep 23, 202417.7517.7917.7517.7817.62-0.07%3,975
Sep 20, 202417.8117.8117.7817.7917.63-0.19%2,753
Sep 19, 202417.7717.8317.7717.8217.670.13%3,640
Sep 18, 202417.8017.8517.8017.8017.64-0.22%6,507
Sep 17, 202417.8517.8517.8317.8417.68-0.14%9,266
Sep 16, 202417.8317.8917.8217.8617.710.25%11,144
Sep 13, 202417.7917.8317.7917.8217.660.17%3,402
Sep 12, 202417.8117.8117.7717.7917.63-0.19%12,238
Sep 11, 202417.8317.8417.7717.8217.670.17%16,823
Sep 10, 202417.7317.8017.7017.7917.640.39%10,933
Sep 9, 202417.7017.7417.6217.7217.570.05%20,037
Sep 6, 202417.7417.7417.6917.7117.560.21%4,762
Sep 5, 202417.6417.6817.6217.6817.520.26%3,687
Sep 4, 202417.6217.6317.6017.6317.480.40%3,730
Sep 3, 202417.5617.5817.5317.5617.410.25%3,994
Aug 30, 202417.5517.5617.5017.5217.37-0.22%3,563
Aug 29, 202417.5617.6117.5417.5617.40-0.43%5,126
Aug 28, 202417.6117.6717.5717.6317.480.40%12,177
Aug 27, 202417.5517.6417.5517.5617.41-0.23%5,185
Aug 26, 202417.6017.6417.5717.6017.450.05%7,110
Aug 23, 202417.5517.6117.5517.5917.440.32%4,580
Aug 22, 202417.5617.5617.5217.5417.38-0.23%6,201
Aug 21, 202417.5617.6317.5517.5817.420.14%6,573
Aug 20, 202417.5217.5517.5217.5517.400.37%4,137
Aug 19, 202417.4817.5217.4717.4917.330.09%6,557
Aug 16, 202417.4417.5017.4317.4717.320.20%12,867
Aug 15, 202417.4317.4517.4317.4417.29-0.27%3,389
Aug 14, 202417.5017.5017.4417.4817.330.16%11,984
Aug 13, 202417.4417.4617.4417.4617.310.40%2,278
Aug 12, 202417.3817.4017.3017.3917.240.14%45,606
Aug 9, 202417.4617.4617.3517.3617.210.21%3,065
Aug 8, 202417.3317.3817.3017.3317.18-0.17%5,326
Aug 7, 202417.3817.3817.3317.3617.21-0.26%2,504
Aug 6, 202417.4517.4517.3717.4017.25-0.53%7,571
Aug 5, 202417.5417.5517.4417.4917.340.05%10,678
Aug 2, 202417.4617.4917.4517.4917.331.16%8,657
Aug 1, 202417.2817.3417.2517.2917.140.30%6,948
Jul 31, 202417.1817.2517.1417.2317.090.65%8,180
Jul 30, 202417.0817.1417.0817.1216.980.16%2,263
Jul 29, 202417.1017.1017.0817.1016.950.12%80,939
Jul 26, 202417.0517.1017.0317.0816.930.29%12,579
Jul 25, 202417.0217.0317.0017.0316.880.18%1,541
Jul 24, 202417.0317.0917.0017.0016.85-0.09%8,539
Jul 23, 202417.0317.0717.0117.0116.86-0.15%1,884
Jul 22, 202417.0317.0416.9917.0416.89-0.09%3,953
Jul 19, 202417.0317.0617.0317.0516.90-0.23%2,550
Jul 18, 202417.2017.2017.0817.0916.94-0.52%9,213
Jul 17, 202417.0817.1817.0817.1817.030.50%10,289
Jul 16, 202417.0417.1017.0417.1016.950.35%3,757
Jul 15, 202417.0617.0717.0417.0416.89-0.36%4,011
Jul 12, 202417.0617.1017.0617.1016.950.51%13,932
Jul 11, 202417.0517.0616.9817.0116.860.54%2,467
Jul 10, 202416.9416.9416.8816.9216.77-0.01%4,561
Jul 9, 202416.8916.9416.8916.9216.770.02%6,831
Jul 8, 202416.9016.9316.9016.9216.770.08%2,341
Jul 5, 202416.9016.9316.8816.9016.760.63%3,838
Jul 3, 202416.8016.8216.7916.8016.650.54%1,849
Jul 2, 202416.6916.7316.6916.7116.56-0.15%2,987
Jul 1, 202416.7016.7316.7016.7316.59-0.59%2,965
Jun 28, 202416.9416.9416.8216.8316.69-0.06%7,625
Jun 27, 202416.8916.9016.8416.8416.70-0.15%6,886
Jun 26, 202416.8716.8716.8416.8716.72-1.14%3,847
Jun 25, 202417.0617.0817.0417.0616.76-0.09%13,389
Jun 24, 202417.0817.0917.0717.0816.770.01%8,539
Jun 21, 202417.0717.0917.0217.0716.770.08%11,767
Jun 20, 202417.0517.0917.0017.0616.76-0.20%23,934
Jun 18, 202417.0317.1117.0317.0916.790.26%7,152
Jun 17, 202417.0417.0716.9817.0516.75-0.29%18,241
Jun 14, 202417.1017.1117.0817.1016.800.21%8,844
Jun 13, 202417.0617.0917.0317.0716.760.59%24,777
Jun 12, 202417.0317.0516.9516.9716.670.53%8,475
Jun 11, 202416.8016.8816.8016.8816.580.33%4,402
Jun 10, 202416.8216.8216.7916.8216.52-0.27%9,504
Jun 7, 202416.8916.9116.8616.8716.57-0.62%2,255