CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
17.12
+0.03 (0.19%)
At close: Oct 29, 2024, 3:13 PM
17.10
-0.02 (-0.10%)
After-hours: Oct 29, 2024, 3:13 PM EDT
OWNS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 17.04 | 17.12 | 17.04 | 17.12 | 17.12 | 0.19% | 4,086 |
Oct 28, 2024 | 17.12 | 17.14 | 17.05 | 17.09 | 17.09 | -0.32% | 7,401 |
Oct 25, 2024 | 17.18 | 17.18 | 17.12 | 17.14 | 17.14 | -0.06% | 2,957 |
Oct 24, 2024 | 17.14 | 17.17 | 17.13 | 17.15 | 17.15 | 0.08% | 5,958 |
Oct 23, 2024 | 17.11 | 17.14 | 17.09 | 17.14 | 17.14 | -0.29% | 39,730 |
Oct 22, 2024 | 17.21 | 17.25 | 17.14 | 17.19 | 17.19 | -0.09% | 22,649 |
Oct 21, 2024 | 17.23 | 17.23 | 17.15 | 17.20 | 17.20 | -0.86% | 7,150 |
Oct 18, 2024 | 17.36 | 17.37 | 17.33 | 17.35 | 17.35 | 0.12% | 30,363 |
Oct 17, 2024 | 17.33 | 17.37 | 17.32 | 17.33 | 17.33 | -0.40% | 6,030 |
Oct 16, 2024 | 17.37 | 17.42 | 17.37 | 17.40 | 17.40 | 0.23% | 12,111 |
Oct 15, 2024 | 17.37 | 17.40 | 17.34 | 17.36 | 17.36 | 0.26% | 5,071 |
Oct 14, 2024 | 17.33 | 17.33 | 17.27 | 17.32 | 17.32 | -0.17% | 7,254 |
Oct 11, 2024 | 17.36 | 17.38 | 17.34 | 17.34 | 17.34 | 0.03% | 2,886 |
Oct 10, 2024 | 17.30 | 17.36 | 17.29 | 17.34 | 17.34 | 0.08% | 10,777 |
Oct 9, 2024 | 17.36 | 17.36 | 17.32 | 17.32 | 17.32 | -0.21% | 2,481 |
Oct 8, 2024 | 17.35 | 17.37 | 17.35 | 17.36 | 17.36 | 0.06% | 3,142 |
Oct 7, 2024 | 17.37 | 17.39 | 17.33 | 17.35 | 17.35 | -0.37% | 9,499 |
Oct 4, 2024 | 17.42 | 17.43 | 17.40 | 17.42 | 17.42 | -0.77% | 4,197 |
Oct 3, 2024 | 17.54 | 17.56 | 17.53 | 17.55 | 17.55 | -0.27% | 9,489 |
Oct 2, 2024 | 17.59 | 17.61 | 17.58 | 17.60 | 17.60 | -0.29% | 8,072 |
Oct 1, 2024 | 17.63 | 17.65 | 17.62 | 17.65 | 17.65 | 0.43% | 12,599 |
Sep 30, 2024 | 17.63 | 17.66 | 17.58 | 17.58 | 17.58 | -0.34% | 3,595 |
Sep 27, 2024 | 17.62 | 17.66 | 17.62 | 17.64 | 17.64 | 0.20% | 10,562 |
Sep 26, 2024 | 17.57 | 17.63 | 17.57 | 17.60 | 17.60 | -0.79% | 8,224 |
Sep 25, 2024 | 17.77 | 17.77 | 17.74 | 17.74 | 17.59 | -0.31% | 3,721 |
Sep 24, 2024 | 17.78 | 17.81 | 17.77 | 17.80 | 17.64 | 0.11% | 4,157 |
Sep 23, 2024 | 17.75 | 17.79 | 17.75 | 17.78 | 17.62 | -0.07% | 3,975 |
Sep 20, 2024 | 17.81 | 17.81 | 17.78 | 17.79 | 17.63 | -0.19% | 2,753 |
Sep 19, 2024 | 17.77 | 17.83 | 17.77 | 17.82 | 17.67 | 0.13% | 3,640 |
Sep 18, 2024 | 17.80 | 17.85 | 17.80 | 17.80 | 17.64 | -0.22% | 6,507 |
Sep 17, 2024 | 17.85 | 17.85 | 17.83 | 17.84 | 17.68 | -0.14% | 9,266 |
Sep 16, 2024 | 17.83 | 17.89 | 17.82 | 17.86 | 17.71 | 0.25% | 11,144 |
Sep 13, 2024 | 17.79 | 17.83 | 17.79 | 17.82 | 17.66 | 0.17% | 3,402 |
Sep 12, 2024 | 17.81 | 17.81 | 17.77 | 17.79 | 17.63 | -0.19% | 12,238 |
Sep 11, 2024 | 17.83 | 17.84 | 17.77 | 17.82 | 17.67 | 0.17% | 16,823 |
Sep 10, 2024 | 17.73 | 17.80 | 17.70 | 17.79 | 17.64 | 0.39% | 10,933 |
Sep 9, 2024 | 17.70 | 17.74 | 17.62 | 17.72 | 17.57 | 0.05% | 20,037 |
Sep 6, 2024 | 17.74 | 17.74 | 17.69 | 17.71 | 17.56 | 0.21% | 4,762 |
Sep 5, 2024 | 17.64 | 17.68 | 17.62 | 17.68 | 17.52 | 0.26% | 3,687 |
Sep 4, 2024 | 17.62 | 17.63 | 17.60 | 17.63 | 17.48 | 0.40% | 3,730 |
Sep 3, 2024 | 17.56 | 17.58 | 17.53 | 17.56 | 17.41 | 0.25% | 3,994 |
Aug 30, 2024 | 17.55 | 17.56 | 17.50 | 17.52 | 17.37 | -0.22% | 3,563 |
Aug 29, 2024 | 17.56 | 17.61 | 17.54 | 17.56 | 17.40 | -0.43% | 5,126 |
Aug 28, 2024 | 17.61 | 17.67 | 17.57 | 17.63 | 17.48 | 0.40% | 12,177 |
Aug 27, 2024 | 17.55 | 17.64 | 17.55 | 17.56 | 17.41 | -0.23% | 5,185 |
Aug 26, 2024 | 17.60 | 17.64 | 17.57 | 17.60 | 17.45 | 0.05% | 7,110 |
Aug 23, 2024 | 17.55 | 17.61 | 17.55 | 17.59 | 17.44 | 0.32% | 4,580 |
Aug 22, 2024 | 17.56 | 17.56 | 17.52 | 17.54 | 17.38 | -0.23% | 6,201 |
Aug 21, 2024 | 17.56 | 17.63 | 17.55 | 17.58 | 17.42 | 0.14% | 6,573 |
Aug 20, 2024 | 17.52 | 17.55 | 17.52 | 17.55 | 17.40 | 0.37% | 4,137 |
Aug 19, 2024 | 17.48 | 17.52 | 17.47 | 17.49 | 17.33 | 0.09% | 6,557 |
Aug 16, 2024 | 17.44 | 17.50 | 17.43 | 17.47 | 17.32 | 0.20% | 12,867 |
Aug 15, 2024 | 17.43 | 17.45 | 17.43 | 17.44 | 17.29 | -0.27% | 3,389 |
Aug 14, 2024 | 17.50 | 17.50 | 17.44 | 17.48 | 17.33 | 0.16% | 11,984 |
Aug 13, 2024 | 17.44 | 17.46 | 17.44 | 17.46 | 17.31 | 0.40% | 2,278 |
Aug 12, 2024 | 17.38 | 17.40 | 17.30 | 17.39 | 17.24 | 0.14% | 45,606 |
Aug 9, 2024 | 17.46 | 17.46 | 17.35 | 17.36 | 17.21 | 0.21% | 3,065 |
Aug 8, 2024 | 17.33 | 17.38 | 17.30 | 17.33 | 17.18 | -0.17% | 5,326 |
Aug 7, 2024 | 17.38 | 17.38 | 17.33 | 17.36 | 17.21 | -0.26% | 2,504 |
Aug 6, 2024 | 17.45 | 17.45 | 17.37 | 17.40 | 17.25 | -0.53% | 7,571 |
Aug 5, 2024 | 17.54 | 17.55 | 17.44 | 17.49 | 17.34 | 0.05% | 10,678 |
Aug 2, 2024 | 17.46 | 17.49 | 17.45 | 17.49 | 17.33 | 1.16% | 8,657 |
Aug 1, 2024 | 17.28 | 17.34 | 17.25 | 17.29 | 17.14 | 0.30% | 6,948 |
Jul 31, 2024 | 17.18 | 17.25 | 17.14 | 17.23 | 17.09 | 0.65% | 8,180 |
Jul 30, 2024 | 17.08 | 17.14 | 17.08 | 17.12 | 16.98 | 0.16% | 2,263 |
Jul 29, 2024 | 17.10 | 17.10 | 17.08 | 17.10 | 16.95 | 0.12% | 80,939 |
Jul 26, 2024 | 17.05 | 17.10 | 17.03 | 17.08 | 16.93 | 0.29% | 12,579 |
Jul 25, 2024 | 17.02 | 17.03 | 17.00 | 17.03 | 16.88 | 0.18% | 1,541 |
Jul 24, 2024 | 17.03 | 17.09 | 17.00 | 17.00 | 16.85 | -0.09% | 8,539 |
Jul 23, 2024 | 17.03 | 17.07 | 17.01 | 17.01 | 16.86 | -0.15% | 1,884 |
Jul 22, 2024 | 17.03 | 17.04 | 16.99 | 17.04 | 16.89 | -0.09% | 3,953 |
Jul 19, 2024 | 17.03 | 17.06 | 17.03 | 17.05 | 16.90 | -0.23% | 2,550 |
Jul 18, 2024 | 17.20 | 17.20 | 17.08 | 17.09 | 16.94 | -0.52% | 9,213 |
Jul 17, 2024 | 17.08 | 17.18 | 17.08 | 17.18 | 17.03 | 0.50% | 10,289 |
Jul 16, 2024 | 17.04 | 17.10 | 17.04 | 17.10 | 16.95 | 0.35% | 3,757 |
Jul 15, 2024 | 17.06 | 17.07 | 17.04 | 17.04 | 16.89 | -0.36% | 4,011 |
Jul 12, 2024 | 17.06 | 17.10 | 17.06 | 17.10 | 16.95 | 0.51% | 13,932 |
Jul 11, 2024 | 17.05 | 17.06 | 16.98 | 17.01 | 16.86 | 0.54% | 2,467 |
Jul 10, 2024 | 16.94 | 16.94 | 16.88 | 16.92 | 16.77 | -0.01% | 4,561 |
Jul 9, 2024 | 16.89 | 16.94 | 16.89 | 16.92 | 16.77 | 0.02% | 6,831 |
Jul 8, 2024 | 16.90 | 16.93 | 16.90 | 16.92 | 16.77 | 0.08% | 2,341 |
Jul 5, 2024 | 16.90 | 16.93 | 16.88 | 16.90 | 16.76 | 0.63% | 3,838 |
Jul 3, 2024 | 16.80 | 16.82 | 16.79 | 16.80 | 16.65 | 0.54% | 1,849 |
Jul 2, 2024 | 16.69 | 16.73 | 16.69 | 16.71 | 16.56 | -0.15% | 2,987 |
Jul 1, 2024 | 16.70 | 16.73 | 16.70 | 16.73 | 16.59 | -0.59% | 2,965 |
Jun 28, 2024 | 16.94 | 16.94 | 16.82 | 16.83 | 16.69 | -0.06% | 7,625 |
Jun 27, 2024 | 16.89 | 16.90 | 16.84 | 16.84 | 16.70 | -0.15% | 6,886 |
Jun 26, 2024 | 16.87 | 16.87 | 16.84 | 16.87 | 16.72 | -1.14% | 3,847 |
Jun 25, 2024 | 17.06 | 17.08 | 17.04 | 17.06 | 16.76 | -0.09% | 13,389 |
Jun 24, 2024 | 17.08 | 17.09 | 17.07 | 17.08 | 16.77 | 0.01% | 8,539 |
Jun 21, 2024 | 17.07 | 17.09 | 17.02 | 17.07 | 16.77 | 0.08% | 11,767 |
Jun 20, 2024 | 17.05 | 17.09 | 17.00 | 17.06 | 16.76 | -0.20% | 23,934 |
Jun 18, 2024 | 17.03 | 17.11 | 17.03 | 17.09 | 16.79 | 0.26% | 7,152 |
Jun 17, 2024 | 17.04 | 17.07 | 16.98 | 17.05 | 16.75 | -0.29% | 18,241 |
Jun 14, 2024 | 17.10 | 17.11 | 17.08 | 17.10 | 16.80 | 0.21% | 8,844 |
Jun 13, 2024 | 17.06 | 17.09 | 17.03 | 17.07 | 16.76 | 0.59% | 24,777 |
Jun 12, 2024 | 17.03 | 17.05 | 16.95 | 16.97 | 16.67 | 0.53% | 8,475 |
Jun 11, 2024 | 16.80 | 16.88 | 16.80 | 16.88 | 16.58 | 0.33% | 4,402 |
Jun 10, 2024 | 16.82 | 16.82 | 16.79 | 16.82 | 16.52 | -0.27% | 9,504 |
Jun 7, 2024 | 16.89 | 16.91 | 16.86 | 16.87 | 16.57 | -0.62% | 2,255 |