CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
17.55
-0.02 (-0.14%)
Jan 16, 2026, 4:00 PM EST - Market closed
OWNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 17.55 | 17.57 | 17.54 | 17.55 | 17.55 | -0.11% | 7,140 |
| Jan 15, 2026 | 17.59 | 17.59 | 17.55 | 17.57 | 17.57 | -0.03% | 15,203 |
| Jan 14, 2026 | 17.57 | 17.61 | 17.56 | 17.57 | 17.57 | 0.17% | 21,299 |
| Jan 13, 2026 | 17.56 | 17.57 | 17.53 | 17.54 | 17.54 | - | 8,300 |
| Jan 12, 2026 | 17.55 | 17.57 | 17.54 | 17.54 | 17.54 | -0.09% | 2,833 |
| Jan 9, 2026 | 17.58 | 17.58 | 17.53 | 17.56 | 17.56 | 0.52% | 4,118 |
| Jan 8, 2026 | 17.47 | 17.49 | 17.45 | 17.47 | 17.47 | -0.02% | 13,473 |
| Jan 7, 2026 | 17.47 | 17.50 | 17.45 | 17.47 | 17.47 | 0.06% | 9,248 |
| Jan 6, 2026 | 17.45 | 17.47 | 17.44 | 17.46 | 17.46 | - | 22,677 |
| Jan 5, 2026 | 17.47 | 17.50 | 17.46 | 17.46 | 17.46 | 0.09% | 8,438 |
| Jan 2, 2026 | 17.49 | 17.49 | 17.40 | 17.45 | 17.45 | -0.09% | 36,046 |
| Dec 31, 2025 | 17.49 | 17.51 | 17.46 | 17.46 | 17.46 | -1.36% | 5,013 |
| Dec 30, 2025 | 17.69 | 17.72 | 17.67 | 17.70 | 17.50 | - | 8,380 |
| Dec 29, 2025 | 17.70 | 17.71 | 17.69 | 17.70 | 17.50 | 0.06% | 9,602 |
| Dec 26, 2025 | 17.71 | 17.71 | 17.67 | 17.69 | 17.49 | 0.06% | 5,094 |
| Dec 24, 2025 | 17.66 | 17.70 | 17.65 | 17.68 | 17.48 | 0.13% | 22,141 |
| Dec 23, 2025 | 17.58 | 17.67 | 17.58 | 17.66 | 17.45 | 0.07% | 12,485 |
| Dec 22, 2025 | 17.64 | 17.67 | 17.63 | 17.65 | 17.44 | 0.03% | 12,886 |
| Dec 19, 2025 | 17.65 | 17.66 | 17.64 | 17.64 | 17.44 | -0.11% | 7,438 |
| Dec 18, 2025 | 17.66 | 17.69 | 17.64 | 17.66 | 17.46 | 0.28% | 13,019 |
| Dec 17, 2025 | 17.61 | 17.61 | 17.56 | 17.61 | 17.41 | -0.06% | 16,771 |
| Dec 16, 2025 | 17.59 | 17.62 | 17.59 | 17.62 | 17.42 | 0.23% | 10,097 |
| Dec 15, 2025 | 17.60 | 17.61 | 17.58 | 17.58 | 17.38 | 0.06% | 12,644 |
| Dec 12, 2025 | 17.55 | 17.59 | 17.55 | 17.57 | 17.37 | -0.20% | 24,907 |
| Dec 11, 2025 | 17.63 | 17.65 | 17.61 | 17.61 | 17.40 | 0.11% | 4,097 |
| Dec 10, 2025 | 17.51 | 17.59 | 17.51 | 17.59 | 17.38 | 0.29% | 7,198 |
| Dec 9, 2025 | 17.58 | 17.58 | 17.53 | 17.54 | 17.33 | -0.03% | 12,232 |
| Dec 8, 2025 | 17.55 | 17.56 | 17.53 | 17.54 | 17.34 | -0.23% | 14,313 |
| Dec 5, 2025 | 17.59 | 17.61 | 17.56 | 17.58 | 17.38 | -0.06% | 10,711 |
| Dec 4, 2025 | 17.59 | 17.61 | 17.55 | 17.59 | 17.39 | -0.28% | 4,925 |
| Dec 3, 2025 | 17.67 | 17.67 | 17.61 | 17.64 | 17.44 | 0.12% | 42,872 |
| Dec 2, 2025 | 17.57 | 17.62 | 17.54 | 17.62 | 17.42 | 0.22% | 9,149 |
| Dec 1, 2025 | 17.56 | 17.60 | 17.53 | 17.58 | 17.38 | -0.28% | 11,606 |
| Nov 28, 2025 | 17.63 | 17.63 | 17.62 | 17.63 | 17.43 | -0.14% | 9,731 |
| Nov 26, 2025 | 17.63 | 17.67 | 17.63 | 17.66 | 17.45 | 0.03% | 2,766 |
| Nov 25, 2025 | 17.63 | 17.68 | 17.63 | 17.65 | 17.45 | 0.28% | 6,255 |
| Nov 24, 2025 | 17.59 | 17.61 | 17.58 | 17.60 | 17.40 | 0.06% | 5,095 |
| Nov 21, 2025 | 17.57 | 17.60 | 17.55 | 17.59 | 17.39 | 0.37% | 22,613 |
| Nov 20, 2025 | 17.52 | 17.55 | 17.52 | 17.53 | 17.32 | 0.03% | 5,280 |
| Nov 19, 2025 | 17.54 | 17.56 | 17.50 | 17.52 | 17.32 | -0.06% | 16,476 |
| Nov 18, 2025 | 17.53 | 17.55 | 17.49 | 17.53 | 17.33 | 0.09% | 14,033 |
| Nov 17, 2025 | 17.52 | 17.54 | 17.50 | 17.52 | 17.31 | 0.03% | 13,435 |
| Nov 14, 2025 | 17.54 | 17.54 | 17.50 | 17.51 | 17.31 | -0.06% | 2,872 |
| Nov 13, 2025 | 17.56 | 17.56 | 17.51 | 17.52 | 17.32 | -0.03% | 27,531 |
| Nov 12, 2025 | 17.56 | 17.56 | 17.51 | 17.53 | 17.32 | -0.26% | 8,623 |
| Nov 11, 2025 | 17.56 | 17.60 | 17.52 | 17.57 | 17.37 | 0.26% | 10,549 |
| Nov 10, 2025 | 17.52 | 17.59 | 17.52 | 17.53 | 17.32 | -0.06% | 9,455 |
| Nov 7, 2025 | 17.54 | 17.56 | 17.53 | 17.54 | 17.33 | 0.03% | 7,612 |
| Nov 6, 2025 | 17.53 | 17.56 | 17.53 | 17.53 | 17.33 | 0.37% | 5,200 |
| Nov 5, 2025 | 17.47 | 17.50 | 17.43 | 17.47 | 17.26 | -0.31% | 35,512 |