Skip to main content
logo
CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
17.61
-0.03 (-0.14%)
Feb 11, 2026, 1:53 PM EST - Market open

OWNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202617.6317.6717.6217.6417.640.26%7,668
Feb 9, 202617.5617.6117.5617.5917.59-13,916
Feb 6, 202617.5617.6217.5417.5917.590.06%9,536
Feb 5, 202617.5417.5817.5317.5817.580.43%13,246
Feb 4, 202617.5117.5417.5117.5117.51-0.11%12,892
Feb 3, 202617.4917.5517.4917.5317.53-0.09%34,019
Feb 2, 202617.5317.5517.5017.5417.54-0.11%18,901
Jan 30, 202617.5517.5817.5317.5617.56-9,529
Jan 29, 202617.5517.5917.5517.5617.56-0.03%10,000
Jan 28, 202617.5417.5717.5117.5717.57-0.03%12,495
Jan 27, 202617.5717.6017.5717.5717.570.05%19,921
Jan 26, 202617.5417.5817.5417.5617.560.21%12,664
Jan 23, 202617.5217.5517.5117.5317.530.17%25,308
Jan 22, 202617.5117.5317.4817.5017.50-0.09%9,532
Jan 21, 202617.4917.5317.4917.5117.510.26%8,015
Jan 20, 202617.4917.4917.4417.4717.47-0.46%5,485
Jan 16, 202617.5517.5717.5417.5517.55-0.11%7,140
Jan 15, 202617.5917.5917.5517.5717.57-0.03%15,203
Jan 14, 202617.5717.6117.5617.5717.570.17%21,299
Jan 13, 202617.5617.5717.5317.5417.54-8,300
Jan 12, 202617.5517.5717.5417.5417.54-0.09%2,833
Jan 9, 202617.5817.5817.5317.5617.560.52%4,118
Jan 8, 202617.4717.4917.4517.4717.47-0.02%13,473
Jan 7, 202617.4717.5017.4517.4717.470.06%9,248
Jan 6, 202617.4517.4717.4417.4617.46-22,677
Jan 5, 202617.4717.5017.4617.4617.460.09%8,438
Jan 2, 202617.4917.4917.4017.4517.45-0.09%36,046
Dec 31, 202517.4917.5117.4617.4617.46-1.36%5,013
Dec 30, 202517.6917.7217.6717.7017.50-8,380
Dec 29, 202517.7017.7117.6917.7017.500.06%9,602
Dec 26, 202517.7117.7117.6717.6917.490.06%5,094
Dec 24, 202517.6617.7017.6517.6817.480.13%22,141
Dec 23, 202517.5817.6717.5817.6617.450.07%12,485
Dec 22, 202517.6417.6717.6317.6517.440.03%12,886
Dec 19, 202517.6517.6617.6417.6417.44-0.11%7,438
Dec 18, 202517.6617.6917.6417.6617.460.28%13,019
Dec 17, 202517.6117.6117.5617.6117.41-0.06%16,771
Dec 16, 202517.5917.6217.5917.6217.420.23%10,097
Dec 15, 202517.6017.6117.5817.5817.380.06%12,644
Dec 12, 202517.5517.5917.5517.5717.37-0.20%24,907
Dec 11, 202517.6317.6517.6117.6117.400.11%4,097
Dec 10, 202517.5117.5917.5117.5917.380.29%7,198
Dec 9, 202517.5817.5817.5317.5417.33-0.03%12,232
Dec 8, 202517.5517.5617.5317.5417.34-0.23%14,313
Dec 5, 202517.5917.6117.5617.5817.38-0.06%10,711
Dec 4, 202517.5917.6117.5517.5917.39-0.28%4,925
Dec 3, 202517.6717.6717.6117.6417.440.12%42,872
Dec 2, 202517.5717.6217.5417.6217.420.22%9,149
Dec 1, 202517.5617.6017.5317.5817.38-0.28%11,606
Nov 28, 202517.6317.6317.6217.6317.43-0.14%9,731