Skip to main content
logo
CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
17.41
+0.04 (0.23%)
Jun 18, 2026, 4:00 PM EDT - Market closed

OWNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202617.4517.4617.4117.4117.410.26%14,636
Jun 17, 202617.4617.4717.3717.3717.37-0.52%6,962
Jun 16, 202617.3817.4817.3817.4617.460.20%11,456
Jun 15, 202617.4317.4517.4117.4217.420.41%14,001
Jun 12, 202617.3817.4317.3417.3517.35-0.40%39,554
Jun 11, 202617.3317.4217.3317.4217.420.55%6,245
Jun 10, 202617.3117.3417.2917.3317.330.12%13,069
Jun 9, 202617.3117.3117.2817.3117.310.17%3,944
Jun 8, 202617.3217.3217.2717.2817.280.06%4,311
Jun 5, 202617.3017.3017.2717.2717.27-0.43%4,505
Jun 4, 202617.3617.3717.3317.3417.34-0.12%4,680
Jun 3, 202617.3817.3817.2817.3617.36-24,100
Jun 2, 202617.3717.3917.3617.3617.36-0.03%4,121
Jun 1, 202617.3117.3717.3117.3717.37-0.17%6,321
May 29, 202617.3917.4317.3817.4017.400.09%15,074
May 28, 202617.3217.4017.3117.3817.380.33%66,612
May 27, 202617.3417.3817.3117.3217.320.19%16,293
May 26, 202617.3117.3117.2817.2917.290.24%5,372
May 22, 202617.2617.2617.2317.2517.250.12%22,594
May 21, 202617.1417.2417.1417.2317.230.08%8,373
May 20, 202617.1117.2217.1117.2217.220.64%3,639
May 19, 202617.1217.1517.0917.1117.11-0.43%7,306
May 18, 202617.2017.2117.1717.1817.18-0.06%13,129
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, 202617.5117.5517.5117.5117.500.26%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