Skip to main content
logo
CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
17.58
-0.01 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
17.58
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

OWNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.5917.6117.5617.5817.58-0.06%10,711
Dec 4, 202517.5917.6117.5517.5917.59-0.28%4,925
Dec 3, 202517.6717.6717.6117.6417.640.12%42,872
Dec 2, 202517.5717.6217.5417.6217.620.22%9,149
Dec 1, 202517.5617.6017.5317.5817.58-0.28%11,606
Nov 28, 202517.6317.6317.6217.6317.63-0.14%9,731
Nov 26, 202517.6317.6717.6317.6617.660.03%2,766
Nov 25, 202517.6317.6817.6317.6517.650.28%6,255
Nov 24, 202517.5917.6117.5817.6017.600.06%5,095
Nov 21, 202517.5717.6017.5517.5917.590.37%22,613
Nov 20, 202517.5217.5517.5217.5317.530.03%5,280
Nov 19, 202517.5417.5617.5017.5217.52-0.06%16,476
Nov 18, 202517.5317.5517.4917.5317.530.09%14,033
Nov 17, 202517.5217.5417.5017.5217.520.03%13,435
Nov 14, 202517.5417.5417.5017.5117.51-0.06%2,872
Nov 13, 202517.5617.5617.5117.5217.52-0.03%27,531
Nov 12, 202517.5617.5617.5117.5317.53-0.26%8,623
Nov 11, 202517.5617.6017.5217.5717.570.26%10,549
Nov 10, 202517.5217.5917.5217.5317.53-0.06%9,455
Nov 7, 202517.5417.5617.5317.5417.540.03%7,612
Nov 6, 202517.5317.5617.5317.5317.530.37%5,200
Nov 5, 202517.4717.5017.4317.4717.47-0.31%35,512
Nov 4, 202517.5217.5517.4617.5217.520.15%69,243
Nov 3, 202517.4917.5017.4717.4917.49-0.18%2,651
Oct 31, 202517.5517.5717.5117.5317.530.09%6,930
Oct 30, 202517.4917.5817.4817.5117.51-0.26%17,592
Oct 29, 202517.6417.6517.5617.5617.56-0.45%3,883
Oct 28, 202517.6017.6517.5417.6417.64-0.87%62,428
Oct 27, 202517.6018.0417.5917.7917.790.98%16,711
Oct 24, 202517.5917.6217.5917.6217.620.16%8,883
Oct 23, 202517.5917.6317.5817.5917.59-0.29%8,854
Oct 22, 202517.6017.6517.5517.6417.64-0.11%12,565
Oct 21, 202517.6617.6617.6117.6617.660.43%11,545
Oct 20, 202517.5717.6017.5717.5917.590.03%10,126
Oct 17, 202517.5617.6017.5617.5817.580.01%9,480
Oct 16, 202517.5817.5917.5617.5817.580.37%26,963
Oct 15, 202517.5117.5417.4917.5217.52-6,770
Oct 14, 202517.4717.5717.4717.5217.520.20%6,763
Oct 13, 202517.4617.4917.4517.4817.480.03%8,639
Oct 10, 202517.4417.5017.4217.4817.470.34%9,131
Oct 9, 202517.4017.4417.4017.4217.42-0.09%15,464
Oct 8, 202517.4417.4417.4217.4317.43-0.03%11,553
Oct 7, 202517.4017.4517.4017.4417.440.29%9,021
Oct 6, 202517.3717.4317.3717.3817.38-0.35%15,192
Oct 3, 202517.4417.4817.4317.4517.450.03%9,901
Oct 2, 202517.4117.4717.4117.4417.44-0.06%6,441
Oct 1, 202517.4117.4817.4017.4517.450.35%21,603
Sep 30, 202517.4217.4317.3817.3917.39-0.99%9,924
Sep 29, 202517.5517.6017.5417.5617.370.14%14,548
Sep 26, 202517.5417.6317.5417.5417.35-0.11%32,183