Skip to main content
logo
CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
17.19
-0.12 (-0.69%)
May 15, 2026, 4:00 PM EDT - Market closed

OWNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202617.2317.2317.1817.1917.19-0.69%5,091
May 14, 202617.3617.3717.3117.3117.31-0.12%1,779
May 13, 202617.3117.3317.2917.3317.330.12%12,446
May 12, 202617.3317.3517.3117.3117.31-0.35%7,613
May 11, 202617.3917.4017.3717.3717.37-0.29%20,017
May 8, 202617.4317.4317.4017.4217.420.25%4,430
May 7, 202617.4217.4417.3617.3817.38-0.24%15,197
May 6, 202617.3917.4317.3917.4217.420.57%7,579
May 5, 202617.3117.3417.2917.3217.320.09%6,803
May 4, 202617.3317.3317.2717.3117.31-0.29%11,944
May 1, 202617.3417.4217.3417.3617.36-0.03%15,683
Apr 30, 202617.3517.3817.3317.3617.360.29%9,524
Apr 29, 202617.3517.3517.3117.3117.31-0.55%16,078
Apr 28, 202617.4217.4517.3917.4117.41-0.03%8,427
Apr 27, 202617.4217.4417.4017.4117.41-0.11%4,916
Apr 24, 202617.3917.4317.3917.4317.430.14%3,816
Apr 23, 202617.4817.4817.3917.4117.41-0.17%10,191
Apr 22, 202617.4717.4817.4417.4417.440.11%3,393
Apr 21, 202617.4517.4617.4217.4217.42-0.31%13,749
Apr 20, 202617.4917.4917.4617.4717.47-0.20%5,329
Apr 17, 202617.5117.5517.5117.5117.510.26%8,051
Apr 16, 202617.5017.5017.4317.4617.460.04%23,529
Apr 15, 202617.4417.4717.4417.4517.45-0.13%12,752
Apr 14, 202617.4217.5017.4217.4817.480.29%9,169
Apr 13, 202617.4117.4517.3917.4317.430.20%11,034
Apr 10, 202617.4017.4017.3917.3917.39-0.06%10,649
Apr 9, 202617.3817.4617.3817.4017.40-0.06%4,895
Apr 8, 202617.4417.4417.4117.4117.410.32%2,136
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, 202617.2917.3917.2917.3517.170.38%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, 202617.6117.7817.6017.6517.47-0.06%29,867