CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
17.58
0.00 (0.00%)
Oct 17, 2025, 4:00 PM EDT - Market closed
OWNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 17.56 | 17.60 | 17.56 | 17.58 | 17.58 | 0.01% | 9,480 |
| Oct 16, 2025 | 17.58 | 17.59 | 17.56 | 17.58 | 17.58 | 0.37% | 26,963 |
| Oct 15, 2025 | 17.51 | 17.54 | 17.49 | 17.52 | 17.52 | - | 6,770 |
| Oct 14, 2025 | 17.47 | 17.57 | 17.47 | 17.52 | 17.52 | 0.20% | 6,763 |
| Oct 13, 2025 | 17.46 | 17.49 | 17.45 | 17.48 | 17.48 | 0.03% | 8,639 |
| Oct 10, 2025 | 17.44 | 17.50 | 17.42 | 17.48 | 17.48 | 0.34% | 9,131 |
| Oct 9, 2025 | 17.40 | 17.44 | 17.40 | 17.42 | 17.42 | -0.09% | 15,464 |
| Oct 8, 2025 | 17.44 | 17.44 | 17.42 | 17.43 | 17.43 | -0.03% | 11,553 |
| Oct 7, 2025 | 17.40 | 17.45 | 17.40 | 17.44 | 17.44 | 0.29% | 9,021 |
| Oct 6, 2025 | 17.37 | 17.43 | 17.37 | 17.38 | 17.38 | -0.35% | 15,192 |
| Oct 3, 2025 | 17.44 | 17.48 | 17.43 | 17.45 | 17.45 | 0.03% | 9,901 |
| Oct 2, 2025 | 17.41 | 17.47 | 17.41 | 17.44 | 17.44 | -0.06% | 6,441 |
| Oct 1, 2025 | 17.41 | 17.48 | 17.40 | 17.45 | 17.45 | 0.35% | 21,603 |
| Sep 30, 2025 | 17.42 | 17.43 | 17.38 | 17.39 | 17.39 | -0.99% | 9,924 |
| Sep 29, 2025 | 17.55 | 17.60 | 17.54 | 17.56 | 17.37 | 0.14% | 14,548 |
| Sep 26, 2025 | 17.54 | 17.63 | 17.54 | 17.54 | 17.35 | -0.11% | 32,183 |
| Sep 25, 2025 | 17.52 | 17.61 | 17.52 | 17.56 | 17.37 | -0.05% | 7,877 |
| Sep 24, 2025 | 17.56 | 17.60 | 17.55 | 17.57 | 17.38 | -0.18% | 8,789 |
| Sep 23, 2025 | 17.56 | 17.63 | 17.56 | 17.60 | 17.41 | 0.23% | 13,224 |
| Sep 22, 2025 | 17.55 | 17.60 | 17.55 | 17.56 | 17.37 | -0.17% | 23,051 |
| Sep 19, 2025 | 17.57 | 17.59 | 17.56 | 17.59 | 17.40 | 0.14% | 4,478 |
| Sep 18, 2025 | 17.54 | 17.58 | 17.54 | 17.57 | 17.37 | -0.40% | 1,592 |
| Sep 17, 2025 | 17.68 | 17.72 | 17.64 | 17.64 | 17.44 | -0.20% | 20,126 |
| Sep 16, 2025 | 17.67 | 17.71 | 17.66 | 17.67 | 17.48 | 0.11% | 86,837 |
| Sep 15, 2025 | 17.63 | 17.68 | 17.62 | 17.65 | 17.46 | 0.28% | 6,686 |
| Sep 12, 2025 | 17.58 | 17.64 | 17.56 | 17.60 | 17.41 | -0.17% | 6,993 |
| Sep 11, 2025 | 17.59 | 17.63 | 17.59 | 17.63 | 17.44 | 0.34% | 2,967 |
| Sep 10, 2025 | 17.56 | 17.58 | 17.54 | 17.57 | 17.38 | 0.26% | 10,735 |
| Sep 9, 2025 | 17.55 | 17.58 | 17.52 | 17.53 | 17.33 | -0.28% | 13,323 |
| Sep 8, 2025 | 17.52 | 17.58 | 17.52 | 17.58 | 17.38 | 0.51% | 16,058 |
| Sep 5, 2025 | 17.47 | 17.51 | 17.47 | 17.49 | 17.29 | 0.50% | 42,735 |
| Sep 4, 2025 | 17.36 | 17.40 | 17.36 | 17.40 | 17.21 | 0.34% | 10,015 |
| Sep 3, 2025 | 17.29 | 17.35 | 17.28 | 17.34 | 17.15 | 0.34% | 6,534 |
| Sep 2, 2025 | 17.27 | 17.30 | 17.26 | 17.28 | 17.09 | -0.33% | 8,298 |
| Aug 29, 2025 | 17.32 | 17.37 | 17.32 | 17.34 | 17.15 | -0.02% | 96,423 |
| Aug 28, 2025 | 17.34 | 17.37 | 17.31 | 17.34 | 17.15 | 0.06% | 284,480 |
| Aug 27, 2025 | 17.29 | 17.35 | 17.28 | 17.33 | 17.14 | 0.12% | 21,166 |
| Aug 26, 2025 | 17.27 | 17.33 | 17.27 | 17.31 | 17.12 | 0.14% | 11,987 |
| Aug 25, 2025 | 17.26 | 17.38 | 17.24 | 17.29 | 17.10 | -0.09% | 14,317 |
| Aug 22, 2025 | 17.28 | 17.32 | 17.25 | 17.30 | 17.11 | 0.58% | 1,254,017 |
| Aug 21, 2025 | 17.21 | 17.23 | 17.19 | 17.20 | 17.01 | -0.26% | 5,739 |
| Aug 20, 2025 | 17.20 | 17.26 | 17.20 | 17.25 | 17.06 | 0.09% | 12,103 |
| Aug 19, 2025 | 17.19 | 17.26 | 17.19 | 17.23 | 17.04 | 0.12% | 14,357 |
| Aug 18, 2025 | 17.20 | 17.23 | 17.17 | 17.21 | 17.02 | 0.06% | 11,738 |
| Aug 15, 2025 | 17.23 | 17.23 | 17.19 | 17.20 | 17.01 | -0.32% | 10,681 |
| Aug 14, 2025 | 17.26 | 17.28 | 17.23 | 17.26 | 17.07 | -0.09% | 16,307 |
| Aug 13, 2025 | 17.25 | 17.29 | 17.24 | 17.27 | 17.08 | 0.35% | 5,943 |
| Aug 12, 2025 | 17.18 | 17.24 | 17.18 | 17.21 | 17.02 | 0.03% | 34,475 |
| Aug 11, 2025 | 17.21 | 17.25 | 17.20 | 17.21 | 17.02 | 0.06% | 6,167 |
| Aug 8, 2025 | 17.19 | 17.25 | 17.19 | 17.20 | 17.01 | -0.26% | 9,664 |