CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
16.99
0.00 (0.00%)
Jul 8, 2025, 4:00 PM - Market closed
OWNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 16.99 | 17.00 | 16.97 | 16.99 | - | - | 4,487 |
| Jul 7, 2025 | 17.02 | 17.02 | 16.97 | 16.99 | 16.99 | -0.41% | 10,566 |
| Jul 3, 2025 | 17.07 | 17.07 | 17.06 | 17.06 | 17.06 | -0.18% | 6,625 |
| Jul 2, 2025 | 17.07 | 17.10 | 17.05 | 17.09 | 17.09 | -0.18% | 10,584 |
| Jul 1, 2025 | 17.15 | 17.17 | 17.10 | 17.12 | 17.12 | -0.05% | 10,246 |
| Jun 30, 2025 | 17.09 | 17.13 | 17.09 | 17.13 | 17.13 | -0.61% | 2,686 |
| Jun 27, 2025 | 17.27 | 17.29 | 17.23 | 17.23 | 17.07 | -0.38% | 16,647 |
| Jun 26, 2025 | 17.26 | 17.32 | 17.24 | 17.30 | 17.13 | 0.38% | 138,009 |
| Jun 25, 2025 | 17.20 | 17.24 | 17.15 | 17.24 | 17.07 | 0.09% | 37,130 |
| Jun 24, 2025 | 17.14 | 17.22 | 17.14 | 17.22 | 17.05 | 0.41% | 10,409 |
| Jun 23, 2025 | 17.14 | 17.17 | 17.14 | 17.15 | 16.98 | 0.29% | 9,923 |
| Jun 20, 2025 | 17.06 | 17.12 | 17.06 | 17.10 | 16.93 | 0.06% | 7,077 |
| Jun 18, 2025 | 17.11 | 17.13 | 17.07 | 17.09 | 16.92 | 0.02% | 12,800 |
| Jun 17, 2025 | 17.07 | 17.09 | 17.06 | 17.09 | 16.92 | 0.32% | 15,598 |
| Jun 16, 2025 | 17.06 | 17.08 | 17.02 | 17.03 | 16.86 | -0.23% | 10,800 |
| Jun 13, 2025 | 17.10 | 17.10 | 17.06 | 17.07 | 16.90 | -0.41% | 4,647 |
| Jun 12, 2025 | 17.10 | 17.16 | 17.10 | 17.14 | 16.97 | 0.44% | 223,306 |
| Jun 11, 2025 | 17.01 | 17.09 | 17.01 | 17.07 | 16.90 | 0.68% | 8,516 |
| Jun 10, 2025 | 16.97 | 16.97 | 16.93 | 16.95 | 16.79 | 0.30% | 4,286 |
| Jun 9, 2025 | 16.87 | 16.95 | 16.87 | 16.90 | 16.74 | - | 33,094 |
| Jun 6, 2025 | 16.94 | 16.94 | 16.90 | 16.90 | 16.74 | -0.76% | 100,271 |
| Jun 5, 2025 | 17.08 | 17.08 | 16.99 | 17.03 | 16.86 | -0.06% | 3,343 |
| Jun 4, 2025 | 17.01 | 17.04 | 17.01 | 17.04 | 16.87 | 0.65% | 1,577 |
| Jun 3, 2025 | 16.97 | 16.97 | 16.93 | 16.93 | 16.77 | -0.29% | 3,824 |
| Jun 2, 2025 | 16.98 | 17.01 | 16.96 | 16.98 | 16.82 | -0.15% | 13,756 |
| May 30, 2025 | 16.97 | 17.02 | 16.95 | 17.01 | 16.84 | 0.27% | 70,311 |
| May 29, 2025 | 16.99 | 17.01 | 16.88 | 16.96 | 16.80 | 0.23% | 84,586 |
| May 28, 2025 | 16.91 | 16.94 | 16.90 | 16.92 | 16.76 | -0.14% | 61,030 |
| May 27, 2025 | 16.91 | 16.95 | 16.91 | 16.95 | 16.78 | 0.21% | 5,862 |
| May 23, 2025 | 16.87 | 16.93 | 16.85 | 16.91 | 16.75 | 0.36% | 10,036 |
| May 22, 2025 | 16.85 | 16.86 | 16.80 | 16.85 | 16.69 | 0.09% | 16,429 |
| May 21, 2025 | 16.89 | 16.91 | 16.82 | 16.84 | 16.67 | -0.74% | 14,333 |
| May 20, 2025 | 16.94 | 16.99 | 16.93 | 16.96 | 16.80 | -0.24% | 30,351 |
| May 19, 2025 | 16.91 | 17.01 | 16.90 | 17.00 | 16.84 | 0.01% | 19,339 |
| May 16, 2025 | 17.04 | 17.04 | 16.98 | 17.00 | 16.83 | 0.11% | 27,525 |
| May 15, 2025 | 16.93 | 16.99 | 16.93 | 16.98 | 16.82 | 0.68% | 309,872 |
| May 14, 2025 | 16.92 | 16.92 | 16.85 | 16.87 | 16.70 | -0.48% | 24,324 |
| May 13, 2025 | 16.96 | 16.97 | 16.95 | 16.95 | 16.78 | -0.05% | 3,165 |
| May 12, 2025 | 16.98 | 17.00 | 16.95 | 16.96 | 16.79 | -0.42% | 6,282 |
| May 9, 2025 | 17.06 | 17.06 | 17.01 | 17.03 | 16.86 | -0.20% | 9,091 |
| May 8, 2025 | 17.10 | 17.10 | 17.02 | 17.06 | 16.89 | -0.38% | 4,003 |
| May 7, 2025 | 17.11 | 17.13 | 17.10 | 17.13 | 16.96 | 0.30% | 10,173 |
| May 6, 2025 | 17.01 | 17.10 | 17.01 | 17.07 | 16.91 | -0.15% | 16,414 |
| May 5, 2025 | 17.04 | 17.12 | 17.04 | 17.10 | 16.93 | 0.12% | 16,913 |
| May 2, 2025 | 17.10 | 17.13 | 17.07 | 17.08 | 16.91 | -0.47% | 11,174 |
| May 1, 2025 | 17.16 | 17.17 | 17.14 | 17.16 | 16.99 | -0.23% | 6,734 |
| Apr 30, 2025 | 17.18 | 17.21 | 17.14 | 17.20 | 17.03 | 0.05% | 9,408 |
| Apr 29, 2025 | 17.17 | 17.23 | 17.17 | 17.19 | 17.02 | 0.17% | 8,908 |
| Apr 28, 2025 | 17.08 | 17.19 | 17.08 | 17.16 | 16.99 | 0.31% | 10,003 |
| Apr 25, 2025 | 17.08 | 17.11 | 17.08 | 17.11 | 16.94 | 0.39% | 6,358 |