Skip to main content
logo
CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
17.56
-0.08 (-0.43%)
Mar 11, 2026, 4:00 PM EDT - Market closed

OWNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202617.6217.6217.5617.5617.56-0.40%6,607
Mar 10, 202617.6817.6817.6417.6417.64-0.17%9,068
Mar 9, 202617.6117.6817.5917.6717.660.09%15,815
Mar 6, 202617.6117.7817.6017.6517.65-0.06%29,867
Mar 5, 202617.6817.7017.6417.6617.66-0.28%13,274
Mar 4, 202617.7117.7417.6917.7117.71-0.06%952,977
Mar 3, 202617.6917.7617.6817.7217.72-0.14%10,754
Mar 2, 202617.7617.8417.7417.7517.75-0.42%16,007
Feb 27, 202617.8317.8717.8017.8217.820.17%16,133
Feb 26, 202617.7717.8017.7717.7917.790.13%8,251
Feb 25, 202617.7617.8017.7617.7717.77-0.05%6,274
Feb 24, 202617.7717.7917.7617.7817.780.03%6,846
Feb 23, 202617.7517.8117.7517.7717.770.17%8,111
Feb 20, 202617.7217.7517.7017.7417.740.17%9,585
Feb 19, 202617.7117.7317.6617.7117.71-0.23%11,621
Feb 18, 202617.7017.7817.7017.7517.750.17%50,730
Feb 17, 202617.7417.7517.6817.7217.72-0.22%29,469
Feb 13, 202617.7417.7617.7317.7617.760.30%11,103
Feb 12, 202617.6417.7417.6417.7117.710.65%6,126
Feb 11, 202617.6117.6517.5917.5917.59-0.26%16,416
Feb 10, 202617.6317.6717.6217.6417.640.26%7,668
Feb 9, 202617.5617.6117.5617.5917.59-13,916
Feb 6, 202617.5617.6217.5417.5917.590.06%9,536
Feb 5, 202617.5417.5817.5317.5817.580.43%13,246
Feb 4, 202617.5117.5417.5117.5117.51-0.11%12,892
Feb 3, 202617.4917.5517.4917.5317.53-0.09%34,019
Feb 2, 202617.5317.5517.5017.5417.54-0.11%18,901
Jan 30, 202617.5517.5817.5317.5617.56-9,529
Jan 29, 202617.5517.5917.5517.5617.56-0.03%10,000
Jan 28, 202617.5417.5717.5117.5717.57-0.03%12,495
Jan 27, 202617.5717.6017.5717.5717.570.05%19,921
Jan 26, 202617.5417.5817.5417.5617.560.21%12,664
Jan 23, 202617.5217.5517.5117.5317.530.17%25,308
Jan 22, 202617.5117.5317.4817.5017.50-0.09%9,532
Jan 21, 202617.4917.5317.4917.5117.510.26%8,015
Jan 20, 202617.4917.4917.4417.4717.47-0.46%5,485
Jan 16, 202617.5517.5717.5417.5517.55-0.11%7,140
Jan 15, 202617.5917.5917.5517.5717.57-0.03%15,203
Jan 14, 202617.5717.6117.5617.5717.570.17%21,299
Jan 13, 202617.5617.5717.5317.5417.54-8,300
Jan 12, 202617.5517.5717.5417.5417.54-0.09%2,833
Jan 9, 202617.5817.5817.5317.5617.560.52%4,118
Jan 8, 202617.4717.4917.4517.4717.47-0.02%13,473
Jan 7, 202617.4717.5017.4517.4717.470.06%9,248
Jan 6, 202617.4517.4717.4417.4617.46-22,677
Jan 5, 202617.4717.5017.4617.4617.460.09%8,438
Jan 2, 202617.4917.4917.4017.4517.45-0.09%36,046
Dec 31, 202517.4917.5117.4617.4617.46-1.36%5,013
Dec 30, 202517.6917.7217.6717.7017.50-8,380
Dec 29, 202517.7017.7117.6917.7017.500.06%9,602