CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
17.66
+0.01 (0.05%)
Sep 16, 2025, 11:29 AM EDT - Market open
OWNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 17.63 | 17.68 | 17.62 | 17.65 | 17.65 | 0.28% | 6,686 |
| Sep 12, 2025 | 17.58 | 17.64 | 17.56 | 17.60 | 17.60 | -0.17% | 6,993 |
| Sep 11, 2025 | 17.59 | 17.63 | 17.59 | 17.63 | 17.63 | 0.34% | 2,967 |
| Sep 10, 2025 | 17.56 | 17.58 | 17.54 | 17.57 | 17.57 | 0.26% | 10,735 |
| Sep 9, 2025 | 17.55 | 17.58 | 17.52 | 17.53 | 17.53 | -0.28% | 13,323 |
| Sep 8, 2025 | 17.52 | 17.58 | 17.52 | 17.58 | 17.58 | 0.51% | 16,058 |
| Sep 5, 2025 | 17.47 | 17.51 | 17.47 | 17.49 | 17.49 | 0.50% | 42,735 |
| Sep 4, 2025 | 17.36 | 17.40 | 17.36 | 17.40 | 17.40 | 0.34% | 10,015 |
| Sep 3, 2025 | 17.29 | 17.35 | 17.28 | 17.34 | 17.34 | 0.34% | 6,534 |
| Sep 2, 2025 | 17.27 | 17.30 | 17.26 | 17.28 | 17.28 | -0.33% | 8,298 |
| Aug 29, 2025 | 17.32 | 17.37 | 17.32 | 17.34 | 17.34 | -0.02% | 96,423 |
| Aug 28, 2025 | 17.34 | 17.37 | 17.31 | 17.34 | 17.34 | 0.06% | 284,480 |
| Aug 27, 2025 | 17.29 | 17.35 | 17.28 | 17.33 | 17.33 | 0.12% | 21,166 |
| Aug 26, 2025 | 17.27 | 17.33 | 17.27 | 17.31 | 17.31 | 0.14% | 11,987 |
| Aug 25, 2025 | 17.26 | 17.38 | 17.24 | 17.29 | 17.29 | -0.09% | 14,317 |
| Aug 22, 2025 | 17.28 | 17.32 | 17.25 | 17.30 | 17.30 | 0.58% | 1,254,017 |
| Aug 21, 2025 | 17.21 | 17.23 | 17.19 | 17.20 | 17.20 | -0.26% | 5,739 |
| Aug 20, 2025 | 17.20 | 17.26 | 17.20 | 17.25 | 17.25 | 0.09% | 12,103 |
| Aug 19, 2025 | 17.19 | 17.26 | 17.19 | 17.23 | 17.23 | 0.12% | 14,357 |
| Aug 18, 2025 | 17.20 | 17.23 | 17.17 | 17.21 | 17.21 | 0.06% | 11,738 |
| Aug 15, 2025 | 17.23 | 17.23 | 17.19 | 17.20 | 17.20 | -0.32% | 10,681 |
| Aug 14, 2025 | 17.26 | 17.28 | 17.23 | 17.26 | 17.26 | -0.09% | 16,307 |
| Aug 13, 2025 | 17.25 | 17.29 | 17.24 | 17.27 | 17.27 | 0.35% | 5,943 |
| Aug 12, 2025 | 17.18 | 17.24 | 17.18 | 17.21 | 17.21 | 0.03% | 34,475 |
| Aug 11, 2025 | 17.21 | 17.25 | 17.20 | 17.21 | 17.21 | 0.06% | 6,167 |
| Aug 8, 2025 | 17.19 | 17.25 | 17.19 | 17.20 | 17.20 | -0.26% | 9,664 |
| Aug 7, 2025 | 17.26 | 17.26 | 17.23 | 17.24 | 17.24 | -0.14% | 3,913 |
| Aug 6, 2025 | 17.23 | 17.27 | 17.22 | 17.27 | 17.27 | -0.03% | 9,068 |
| Aug 5, 2025 | 17.23 | 17.30 | 17.23 | 17.27 | 17.27 | 0.12% | 9,160 |
| Aug 4, 2025 | 17.21 | 17.27 | 17.21 | 17.25 | 17.25 | 0.03% | 5,144 |
| Aug 1, 2025 | 17.21 | 17.27 | 17.19 | 17.25 | 17.25 | 0.99% | 25,319 |
| Jul 31, 2025 | 17.09 | 17.10 | 17.07 | 17.08 | 17.08 | -0.04% | 17,069 |
| Jul 30, 2025 | 17.09 | 17.13 | 17.08 | 17.08 | 17.08 | -0.22% | 4,095 |
| Jul 29, 2025 | 17.09 | 17.13 | 17.08 | 17.12 | 17.12 | 0.47% | 9,437 |
| Jul 28, 2025 | 17.02 | 17.05 | 17.02 | 17.04 | 17.04 | -0.12% | 6,618 |
| Jul 25, 2025 | 17.01 | 17.07 | 17.01 | 17.06 | 17.06 | 0.12% | 13,708 |
| Jul 24, 2025 | 17.01 | 17.04 | 17.01 | 17.04 | 17.04 | -0.09% | 21,883 |
| Jul 23, 2025 | 17.06 | 17.10 | 17.05 | 17.06 | 17.06 | -0.29% | 22,083 |
| Jul 22, 2025 | 17.06 | 17.12 | 17.06 | 17.11 | 17.11 | 0.26% | 12,677 |
| Jul 21, 2025 | 17.07 | 17.10 | 17.06 | 17.06 | 17.06 | 0.26% | 28,162 |
| Jul 18, 2025 | 17.02 | 17.02 | 17.01 | 17.02 | 17.02 | 0.17% | 5,464 |
| Jul 17, 2025 | 17.00 | 17.00 | 16.98 | 16.99 | 16.99 | 0.04% | 9,117 |
| Jul 16, 2025 | 16.99 | 16.99 | 16.96 | 16.98 | 16.98 | 0.18% | 4,998 |
| Jul 15, 2025 | 16.97 | 16.98 | 16.94 | 16.95 | 16.95 | -0.59% | 8,812 |
| Jul 14, 2025 | 17.04 | 17.06 | 17.02 | 17.05 | 17.05 | 0.24% | 8,265 |
| Jul 11, 2025 | 17.02 | 17.03 | 17.00 | 17.01 | 17.01 | -0.29% | 30,985 |
| Jul 10, 2025 | 17.06 | 17.07 | 17.02 | 17.06 | 17.06 | -0.09% | 13,150 |
| Jul 9, 2025 | 17.05 | 17.08 | 17.05 | 17.08 | 17.08 | 0.50% | 3,477 |
| Jul 8, 2025 | 16.98 | 17.00 | 16.98 | 16.99 | 16.99 | - | 4,490 |
| Jul 7, 2025 | 17.02 | 17.02 | 16.97 | 16.99 | 16.99 | -0.41% | 10,566 |