Skip to main content
CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
16.60
+0.01 (0.05%)
Jan 14, 2025, 3:58 PM EST - Market closed

OWNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202516.5916.6016.5716.6016.600.05%3,561
Jan 13, 202516.6316.6316.5816.5916.59-0.60%8,853
Jan 10, 202516.6416.7016.6416.6916.69-0.21%22,512
Jan 8, 202516.7116.7316.6716.7316.73-0.09%22,600
Jan 7, 202516.7616.7716.7016.7416.74-0.13%78,764
Jan 6, 202516.7616.7916.7516.7616.76-0.14%5,292
Jan 3, 202516.8116.8116.7616.7916.79-0.27%4,456
Jan 2, 202516.8616.8716.8216.8316.83-0.36%4,594
Dec 31, 202416.8816.9016.8416.8916.890.33%24,096
Dec 30, 202416.8516.8816.8116.8416.840.24%30,375
Dec 27, 202416.7916.8216.7616.8016.80-0.15%12,198
Dec 26, 202416.7916.8216.7516.8216.82-0.85%8,810
Dec 24, 202416.9216.9716.9216.9716.80-0.03%10,658
Dec 23, 202417.0117.0116.9616.9716.81-0.26%12,327
Dec 20, 202417.0317.0717.0117.0216.850.18%9,334
Dec 19, 202416.9716.9916.9516.9916.82-0.23%3,587
Dec 18, 202417.1317.1717.0217.0316.86-0.64%3,736
Dec 17, 202417.1417.1717.1317.1416.97-0.01%12,311
Dec 16, 202417.1417.2117.1117.1416.97-0.13%15,399
Dec 13, 202417.1717.1817.1317.1617.00-0.58%16,163
Dec 12, 202417.2417.2617.2217.2617.09-0.23%4,652
Dec 11, 202417.3517.3517.2817.3017.13-0.17%4,102
Dec 10, 202417.2717.4217.2717.3317.16-0.06%25,168
Dec 9, 202417.3617.3817.3417.3417.17-0.29%12,321
Dec 6, 202417.3917.4817.3817.3917.220.23%6,925
Dec 5, 202417.3317.3517.3017.3517.180.12%16,071
Dec 4, 202417.3417.3417.2517.3317.160.23%14,868
Dec 3, 202417.3117.3117.2517.2917.12-0.09%15,183
Dec 2, 202417.2417.3117.2417.3117.14-15,184
Nov 29, 202417.2817.3117.2717.3117.140.29%955
Nov 27, 202417.2317.3317.2217.2617.090.30%60,945
Nov 26, 202417.1817.2217.1717.2017.04-0.07%19,180
Nov 25, 202417.2117.2317.1717.2217.050.77%27,333
Nov 22, 202417.0717.0817.0517.0816.920.17%7,744
Nov 21, 202417.0817.0817.0317.0616.890.03%2,237
Nov 20, 202417.0417.0617.0417.0516.89-0.01%3,373
Nov 19, 202417.0717.0917.0517.0516.890.06%7,251
Nov 18, 202417.0417.0617.0217.0416.880.06%2,781
Nov 15, 202417.0017.0817.0017.0316.87-0.03%7,147
Nov 14, 202417.0717.0917.0417.0416.87-0.03%6,061
Nov 13, 202417.0917.0916.9917.0416.88-0.06%14,464
Nov 12, 202417.0617.0917.0117.0516.89-0.44%6,649
Nov 11, 202417.1017.1417.1017.1316.96-0.18%5,512
Nov 8, 202417.1817.2117.1517.1616.990.09%4,574
Nov 7, 202417.0817.1417.0817.1416.980.71%10,447
Nov 6, 202417.0017.2017.0017.0216.86-0.64%11,434
Nov 5, 202417.0417.1317.0317.1316.970.41%5,943
Nov 4, 202417.0817.0817.0517.0616.900.18%3,391
Nov 1, 202417.1117.1217.0317.0316.87-0.30%16,689
Oct 31, 202417.0417.1017.0417.0816.92-0.23%8,243
Oct 30, 202417.1617.2317.1017.1216.960.01%25,083
Oct 29, 202417.0417.1217.0417.1216.950.19%4,086
Oct 28, 202417.1217.1417.0517.0916.92-0.32%7,401
Oct 25, 202417.1817.1817.1217.1416.98-0.06%2,957
Oct 24, 202417.1417.1717.1317.1516.990.08%5,958
Oct 23, 202417.1117.1417.0917.1416.97-0.29%39,730
Oct 22, 202417.2117.2517.1417.1917.02-0.09%22,649
Oct 21, 202417.2317.2317.1517.2017.04-0.86%7,150
Oct 18, 202417.3617.3717.3317.3517.180.12%30,363
Oct 17, 202417.3317.3717.3217.3317.16-0.40%6,030
Oct 16, 202417.3717.4217.3717.4017.230.23%12,111
Oct 15, 202417.3717.4017.3417.3617.190.26%5,071
Oct 14, 202417.3317.3317.2717.3217.15-0.17%7,254
Oct 11, 202417.3617.3817.3417.3417.180.03%2,886
Oct 10, 202417.3017.3617.2917.3417.170.08%10,777
Oct 9, 202417.3617.3617.3217.3217.16-0.21%2,481
Oct 8, 202417.3517.3717.3517.3617.190.06%3,142
Oct 7, 202417.3717.3917.3317.3517.18-0.37%9,499
Oct 4, 202417.4217.4317.4017.4217.25-0.77%4,197
Oct 3, 202417.5417.5617.5317.5517.38-0.27%9,489
Oct 2, 202417.5917.6117.5817.6017.43-0.29%8,072
Oct 1, 202417.6317.6517.6217.6517.480.43%12,599
Sep 30, 202417.6317.6617.5817.5817.41-0.34%3,595
Sep 27, 202417.6217.6617.6217.6417.470.20%10,562
Sep 26, 202417.5717.6317.5717.6017.43-0.79%8,224
Sep 25, 202417.7717.7717.7417.7417.42-0.31%3,721
Sep 24, 202417.7817.8117.7717.8017.470.11%4,157
Sep 23, 202417.7517.7917.7517.7817.45-0.07%3,975
Sep 20, 202417.8117.8117.7817.7917.46-0.19%2,753
Sep 19, 202417.7717.8317.7717.8217.500.13%3,640
Sep 18, 202417.8017.8517.8017.8017.47-0.22%6,507
Sep 17, 202417.8517.8517.8317.8417.51-0.14%9,266
Sep 16, 202417.8317.8917.8217.8617.540.25%11,144
Sep 13, 202417.7917.8317.7917.8217.490.17%3,402
Sep 12, 202417.8117.8117.7717.7917.46-0.19%12,238
Sep 11, 202417.8317.8417.7717.8217.500.17%16,823
Sep 10, 202417.7317.8017.7017.7917.470.39%10,933
Sep 9, 202417.7017.7417.6217.7217.400.05%20,037
Sep 6, 202417.7417.7417.6917.7117.390.21%4,762
Sep 5, 202417.6417.6817.6217.6817.360.26%3,687
Sep 4, 202417.6217.6317.6017.6317.310.40%3,730
Sep 3, 202417.5617.5817.5317.5617.240.25%3,994
Aug 30, 202417.5517.5617.5017.5217.20-0.22%3,563
Aug 29, 202417.5617.6117.5417.5617.24-0.43%5,126
Aug 28, 202417.6117.6717.5717.6317.310.40%12,177
Aug 27, 202417.5517.6417.5517.5617.24-0.23%5,185
Aug 26, 202417.6017.6417.5717.6017.280.05%7,110
Aug 23, 202417.5517.6117.5517.5917.270.32%4,580
Aug 22, 202417.5617.5617.5217.5417.22-0.23%6,201
Aug 21, 202417.5617.6317.5517.5817.260.14%6,573