Skip to main content
logo
CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
16.58
+0.06 (0.37%)
Oct 15, 2026, 4:00 PM EDT - Market closed

OWNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202616.6116.6116.6116.5816.580.37%13,693
Oct 14, 202616.3816.5316.3716.5216.520.33%20,565
Oct 13, 202616.4616.4716.4516.4716.470.40%2,444
Oct 12, 202616.4116.4916.3716.4016.40-0.03%7,721
Oct 9, 202616.3616.4116.3216.4116.410.09%10,826
Oct 8, 202616.3016.4016.2516.3916.390.49%9,233
Oct 7, 202616.2316.3216.2316.3116.31-0.21%3,492
Oct 6, 202616.3016.3616.2916.3516.350.28%9,474
Oct 5, 202616.3116.3916.2516.3016.30-0.15%14,405
Oct 2, 202616.4416.4516.2816.3316.33-0.16%21,359
Oct 1, 202616.2816.4216.2616.3516.350.43%44,704
Sep 30, 202616.3716.3716.2116.2816.28-0.36%54,317
Sep 29, 202616.4916.5216.4816.5116.34-0.24%4,458
Sep 28, 202616.6016.6016.5316.5516.38-0.76%3,385
Sep 25, 202616.6016.6916.5716.6716.500.38%9,757
Sep 24, 202616.7316.7916.6116.6116.44-0.61%23,578
Sep 23, 202616.8216.8216.7016.7116.54-1.06%1,891
Sep 22, 202616.8916.9416.8816.8916.72-9,113
Sep 21, 202616.8717.0016.8416.8916.720.36%53,183
Sep 18, 202616.8316.8916.8016.8316.66-0.28%47,652
Sep 17, 202616.8416.8816.8416.8816.710.58%4,240
Sep 16, 202616.8216.8616.7716.7816.61-0.13%1,874
Sep 15, 202616.8016.8016.7316.8016.630.01%29,337
Sep 14, 202616.8416.8416.8016.8016.63-0.21%847
Sep 11, 202616.8916.8916.8416.8416.67-0.06%2,490
Sep 10, 202616.8316.8516.8316.8516.68-0.68%1,900
Sep 9, 202617.0217.0216.9516.9616.79-0.38%14,404
Sep 8, 202617.0817.0817.0217.0316.85-0.23%13,876
Sep 4, 202617.0817.0917.0617.0716.890.09%6,161
Sep 3, 202617.0717.0817.0517.0516.880.06%2,475
Sep 2, 202617.0117.0417.0017.0416.870.12%4,734
Sep 1, 202617.0417.0817.0017.0216.85-0.40%9,691
Aug 31, 202617.0817.1116.8817.0916.92-0.07%27,803
Aug 28, 202617.1717.1717.0917.1016.93-0.32%7,903
Aug 27, 202617.1817.1917.1517.1616.98-0.09%7,118
Aug 26, 202617.1417.1717.1417.1717.00-0.17%3,211
Aug 25, 202617.1617.2117.1617.2017.030.41%27,092
Aug 24, 202617.1017.1417.1017.1316.960.29%14,796
Aug 21, 202617.0917.1317.0817.0816.91-0.27%8,158
Aug 20, 202617.1417.1717.1317.1316.95-0.37%11,003
Aug 19, 202617.1717.1917.1417.1917.020.53%4,078
Aug 18, 202617.0817.1217.0817.1016.930.06%10,844
Aug 17, 202617.0917.1517.0917.0916.92-0.23%6,495
Aug 14, 202617.1717.1717.1217.1316.96-0.28%5,681
Aug 13, 202617.1917.2517.1817.1817.010.37%8,835
Aug 12, 202617.1317.1417.1217.1216.940.15%18,257
Aug 11, 202617.1017.1017.0817.0916.920.09%10,515
Aug 10, 202617.1017.1317.0717.0816.90-0.32%19,329
Aug 7, 202617.1217.1517.1017.1316.960.23%5,394
Aug 6, 202617.1317.1617.0817.0916.92-0.32%8,653