Skip to main content
logo
CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
17.69
0.00 (0.01%)
Dec 29, 2025, 12:41 PM EST - Market open

OWNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202517.7117.7117.6717.6917.690.06%5,094
Dec 24, 202517.6617.7017.6517.6817.680.13%22,141
Dec 23, 202517.5817.6717.5817.6617.660.07%12,485
Dec 22, 202517.6417.6717.6317.6517.650.03%12,886
Dec 19, 202517.6517.6617.6417.6417.64-0.11%7,438
Dec 18, 202517.6617.6917.6417.6617.660.28%13,019
Dec 17, 202517.6117.6117.5617.6117.61-0.06%16,771
Dec 16, 202517.5917.6217.5917.6217.620.23%10,097
Dec 15, 202517.6017.6117.5817.5817.580.06%12,644
Dec 12, 202517.5517.5917.5517.5717.57-0.20%24,907
Dec 11, 202517.6317.6517.6117.6117.610.11%4,097
Dec 10, 202517.5117.5917.5117.5917.590.29%7,198
Dec 9, 202517.5817.5817.5317.5417.54-0.03%12,232
Dec 8, 202517.5517.5617.5317.5417.54-0.23%14,313
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