Skip to main content
logo
CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
17.36
+0.03 (0.14%)
Apr 7, 2026, 4:00 PM EDT - Market closed

OWNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202617.3117.3617.3117.3617.360.16%9,105
Apr 6, 202617.3217.3717.3217.3317.33-0.24%13,948
Apr 2, 202617.3017.3917.2817.3717.370.23%29,770
Apr 1, 202617.3217.3917.3217.3317.33-0.06%17,757
Mar 31, 202617.3217.3417.3117.3417.34-0.63%22,863
Mar 30, 202617.4217.4617.4217.4517.270.61%4,095
Mar 27, 202617.2917.3917.2917.3517.160.38%17,755
Mar 26, 202617.4117.4217.2817.2817.10-1.03%25,843
Mar 25, 202617.4517.4917.4517.4617.280.43%3,504
Mar 24, 202617.3617.4117.3517.3917.20-0.29%8,178
Mar 23, 202617.4417.4417.4017.4417.250.35%5,088
Mar 20, 202617.4617.4617.3817.3817.19-0.74%7,346
Mar 19, 202617.5117.5317.4817.5117.32-0.10%5,295
Mar 18, 202617.5717.5817.5217.5217.34-0.41%13,672
Mar 17, 202617.6217.6217.5917.6017.410.31%7,922
Mar 16, 202617.5417.5817.5317.5417.360.34%5,852
Mar 13, 202617.5117.5117.4617.4817.30-0.01%17,921
Mar 12, 202617.4717.5317.4617.4817.30-0.47%5,068
Mar 11, 202617.6217.6217.5617.5617.38-0.40%6,607
Mar 10, 202617.6817.6817.6417.6417.45-0.17%9,068
Mar 9, 202617.6117.6817.5917.6717.480.09%15,815
Mar 6, 202617.6117.7817.6017.6517.46-0.06%29,867
Mar 5, 202617.6817.7017.6417.6617.48-0.28%13,274
Mar 4, 202617.7117.7417.6917.7117.52-0.06%952,977
Mar 3, 202617.6917.7617.6817.7217.53-0.14%10,754
Mar 2, 202617.7617.8417.7417.7517.56-0.42%16,007
Feb 27, 202617.8317.8717.8017.8217.630.17%16,133
Feb 26, 202617.7717.8017.7717.7917.600.13%8,251
Feb 25, 202617.7617.8017.7617.7717.58-0.05%6,274
Feb 24, 202617.7717.7917.7617.7817.590.03%6,846
Feb 23, 202617.7517.8117.7517.7717.580.17%8,111
Feb 20, 202617.7217.7517.7017.7417.550.17%9,585
Feb 19, 202617.7117.7317.6617.7117.52-0.23%11,621
Feb 18, 202617.7017.7817.7017.7517.560.17%50,730
Feb 17, 202617.7417.7517.6817.7217.53-0.22%29,469
Feb 13, 202617.7417.7617.7317.7617.570.30%11,103
Feb 12, 202617.6417.7417.6417.7117.520.65%6,126
Feb 11, 202617.6117.6517.5917.5917.41-0.26%16,416
Feb 10, 202617.6317.6717.6217.6417.450.26%7,668
Feb 9, 202617.5617.6117.5617.5917.41-13,916
Feb 6, 202617.5617.6217.5417.5917.410.06%9,536
Feb 5, 202617.5417.5817.5317.5817.400.43%13,246
Feb 4, 202617.5117.5417.5117.5117.32-0.11%12,892
Feb 3, 202617.4917.5517.4917.5317.34-0.09%34,019
Feb 2, 202617.5317.5517.5017.5417.36-0.11%18,901
Jan 30, 202617.5517.5817.5317.5617.38-9,529
Jan 29, 202617.5517.5917.5517.5617.38-0.03%10,000
Jan 28, 202617.5417.5717.5117.5717.38-0.03%12,495
Jan 27, 202617.5717.6017.5717.5717.390.05%19,921
Jan 26, 202617.5417.5817.5417.5617.380.21%12,664