Skip to main content
logo
CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
17.09
+0.02 (0.09%)
At close: Aug 11, 2026, 4:00 PM EDT
17.09
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT

OWNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202617.0817.1117.0817.08--66
Aug 10, 202617.1017.1317.0717.0817.08-0.32%19,329
Aug 7, 202617.1217.1517.1017.1317.130.23%5,393
Aug 6, 202617.1317.1617.0817.0917.09-0.32%8,653
Aug 5, 202617.1517.1617.1217.1517.150.03%3,358
Aug 4, 202617.1217.1817.1217.1417.140.53%15,278
Aug 3, 202617.0517.0717.0317.0517.050.12%8,679
Jul 31, 202617.0417.0517.0017.0317.03-0.30%4,021
Jul 30, 202617.1217.1217.0817.0817.080.12%1,647
Jul 29, 202617.1017.1717.0617.0617.06-0.43%20,888
Jul 28, 202617.1317.1917.1217.1417.130.20%10,008
Jul 27, 202617.0817.1317.0717.1017.100.35%34,298
Jul 24, 202617.0617.0717.0317.0417.040.06%8,542
Jul 23, 202617.0317.1016.9717.0317.03-0.32%24,143
Jul 22, 202617.1017.1117.0817.0917.09-0.15%26,753
Jul 21, 202617.1417.1417.1017.1117.11-0.20%1,708
Jul 20, 202617.1817.1817.1417.1517.15-0.29%53,184
Jul 17, 202617.2017.2117.1917.2017.200.12%8,436
Jul 16, 202617.1517.1917.1517.1817.18-0.17%9,624
Jul 15, 202617.2017.2217.2017.2117.210.20%10,493
Jul 14, 202617.1717.1917.1617.1717.170.50%7,998
Jul 13, 202617.1717.1717.0817.0917.09-0.50%4,399
Jul 10, 202617.1917.1917.1617.1717.17-12,224
Jul 9, 202617.1917.2217.1717.1717.170.09%7,377
Jul 8, 202617.1517.1717.1417.1617.16-0.23%11,373
Jul 7, 202617.2417.2417.2017.2017.20-0.32%6,648
Jul 6, 202617.2417.2517.2217.2517.25-2,298
Jul 2, 202617.2517.2717.2317.2517.250.12%9,051
Jul 1, 202617.2417.2717.2317.2317.23-0.26%17,361
Jun 30, 202617.3217.3217.2817.2817.28-0.35%5,197
Jun 29, 202617.5017.5117.4517.5017.34-0.09%24,252
Jun 26, 202617.5417.5517.4817.5217.350.14%11,747
Jun 25, 202617.5117.5117.4917.4917.330.06%8,122
Jun 24, 202617.4617.5217.4217.4817.320.52%22,305
Jun 23, 202617.3917.4117.3917.3917.23-0.10%9,307
Jun 22, 202617.3717.4217.3417.4117.24-0.02%72,521
Jun 18, 202617.4517.4617.4117.4117.250.26%14,636
Jun 17, 202617.4617.4717.3717.3717.20-0.52%6,962
Jun 16, 202617.3817.4817.3817.4617.290.20%11,456
Jun 15, 202617.4317.4517.4117.4217.260.41%14,001
Jun 12, 202617.3817.4317.3417.3517.19-0.40%39,554
Jun 11, 202617.3317.4217.3317.4217.260.55%6,245
Jun 10, 202617.3117.3417.2917.3317.160.12%13,069
Jun 9, 202617.3117.3117.2817.3117.140.17%3,944
Jun 8, 202617.3217.3217.2717.2817.110.06%4,311
Jun 5, 202617.3017.3017.2717.2717.10-0.43%4,505
Jun 4, 202617.3617.3717.3317.3417.18-0.12%4,680
Jun 3, 202617.3817.3817.2817.3617.20-24,100
Jun 2, 202617.3717.3917.3617.3617.20-0.03%4,121
Jun 1, 202617.3117.3717.3117.3717.20-0.17%6,321