CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
16.70
-0.19 (-1.12%)
Sep 23, 2026, 1:01 PM EDT - Market open
OWNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 16.89 | 16.94 | 16.88 | 16.89 | 16.89 | - | 9,111 |
| Sep 21, 2026 | 16.87 | 17.00 | 16.84 | 16.89 | 16.89 | 0.36% | 53,181 |
| Sep 18, 2026 | 16.83 | 16.89 | 16.80 | 16.83 | 16.83 | -0.28% | 47,650 |
| Sep 17, 2026 | 16.84 | 16.88 | 16.84 | 16.88 | 16.88 | 0.58% | 4,240 |
| Sep 16, 2026 | 16.82 | 16.86 | 16.77 | 16.78 | 16.78 | -0.13% | 1,873 |
| Sep 15, 2026 | 16.80 | 16.80 | 16.73 | 16.80 | 16.80 | 0.01% | 29,335 |
| Sep 14, 2026 | 16.84 | 16.84 | 16.80 | 16.80 | 16.80 | -0.21% | 846 |
| Sep 11, 2026 | 16.89 | 16.89 | 16.84 | 16.84 | 16.84 | -0.06% | 2,490 |
| Sep 10, 2026 | 16.83 | 16.85 | 16.83 | 16.85 | 16.85 | -0.68% | 1,899 |
| Sep 9, 2026 | 17.02 | 17.02 | 16.95 | 16.96 | 16.96 | -0.38% | 14,402 |
| Sep 8, 2026 | 17.08 | 17.08 | 17.02 | 17.03 | 17.03 | -0.23% | 13,873 |
| Sep 4, 2026 | 17.08 | 17.09 | 17.06 | 17.07 | 17.07 | 0.09% | 6,159 |
| Sep 3, 2026 | 17.07 | 17.08 | 17.05 | 17.05 | 17.05 | 0.06% | 2,475 |
| Sep 2, 2026 | 17.01 | 17.04 | 17.00 | 17.04 | 17.04 | 0.12% | 4,734 |
| Sep 1, 2026 | 17.04 | 17.08 | 17.00 | 17.02 | 17.02 | -0.40% | 9,691 |
| Aug 31, 2026 | 17.08 | 17.11 | 16.88 | 17.09 | 17.09 | -0.07% | 27,803 |
| Aug 28, 2026 | 17.17 | 17.17 | 17.09 | 17.10 | 17.10 | -0.32% | 7,903 |
| Aug 27, 2026 | 17.18 | 17.19 | 17.15 | 17.16 | 17.16 | -0.09% | 7,118 |
| Aug 26, 2026 | 17.14 | 17.17 | 17.14 | 17.17 | 17.17 | -0.17% | 3,211 |
| Aug 25, 2026 | 17.16 | 17.21 | 17.16 | 17.20 | 17.20 | 0.41% | 27,092 |
| Aug 24, 2026 | 17.10 | 17.14 | 17.10 | 17.13 | 17.13 | 0.29% | 14,796 |
| Aug 21, 2026 | 17.09 | 17.13 | 17.08 | 17.08 | 17.08 | -0.27% | 8,158 |
| Aug 20, 2026 | 17.14 | 17.17 | 17.13 | 17.13 | 17.13 | -0.37% | 11,003 |
| Aug 19, 2026 | 17.17 | 17.19 | 17.14 | 17.19 | 17.19 | 0.53% | 4,078 |
| Aug 18, 2026 | 17.08 | 17.12 | 17.08 | 17.10 | 17.10 | 0.06% | 10,844 |
| Aug 17, 2026 | 17.09 | 17.15 | 17.09 | 17.09 | 17.09 | -0.23% | 6,495 |
| Aug 14, 2026 | 17.17 | 17.17 | 17.12 | 17.13 | 17.13 | -0.28% | 5,681 |
| Aug 13, 2026 | 17.19 | 17.25 | 17.18 | 17.18 | 17.18 | 0.37% | 8,835 |
| Aug 12, 2026 | 17.13 | 17.14 | 17.12 | 17.12 | 17.12 | 0.15% | 18,257 |
| Aug 11, 2026 | 17.10 | 17.10 | 17.08 | 17.09 | 17.09 | 0.09% | 10,515 |
| Aug 10, 2026 | 17.10 | 17.13 | 17.07 | 17.08 | 17.08 | -0.32% | 19,329 |
| Aug 7, 2026 | 17.12 | 17.15 | 17.10 | 17.13 | 17.13 | 0.23% | 5,394 |
| Aug 6, 2026 | 17.13 | 17.16 | 17.08 | 17.09 | 17.09 | -0.32% | 8,653 |
| Aug 5, 2026 | 17.15 | 17.16 | 17.12 | 17.15 | 17.15 | 0.03% | 3,358 |
| Aug 4, 2026 | 17.12 | 17.18 | 17.12 | 17.14 | 17.14 | 0.53% | 15,278 |
| Aug 3, 2026 | 17.05 | 17.07 | 17.03 | 17.05 | 17.05 | 0.12% | 8,680 |
| Jul 31, 2026 | 17.04 | 17.05 | 17.00 | 17.03 | 17.03 | -0.30% | 4,021 |
| Jul 30, 2026 | 17.12 | 17.12 | 17.08 | 17.08 | 17.08 | 0.12% | 1,647 |
| Jul 29, 2026 | 17.10 | 17.17 | 17.06 | 17.06 | 17.06 | -0.43% | 20,888 |
| Jul 28, 2026 | 17.13 | 17.19 | 17.12 | 17.14 | 17.13 | 0.20% | 10,008 |
| Jul 27, 2026 | 17.08 | 17.13 | 17.07 | 17.10 | 17.10 | 0.35% | 34,299 |
| Jul 24, 2026 | 17.06 | 17.07 | 17.03 | 17.04 | 17.04 | 0.06% | 8,542 |
| Jul 23, 2026 | 17.03 | 17.10 | 16.97 | 17.03 | 17.03 | -0.32% | 24,143 |
| Jul 22, 2026 | 17.10 | 17.11 | 17.08 | 17.09 | 17.09 | -0.15% | 26,753 |
| Jul 21, 2026 | 17.14 | 17.14 | 17.10 | 17.11 | 17.11 | -0.20% | 1,708 |
| Jul 20, 2026 | 17.18 | 17.18 | 17.14 | 17.15 | 17.15 | -0.29% | 53,185 |
| Jul 17, 2026 | 17.20 | 17.21 | 17.19 | 17.20 | 17.20 | 0.12% | 8,436 |
| Jul 16, 2026 | 17.15 | 17.19 | 17.15 | 17.18 | 17.18 | -0.17% | 9,624 |
| Jul 15, 2026 | 17.20 | 17.22 | 17.20 | 17.21 | 17.21 | 0.20% | 10,493 |
| Jul 14, 2026 | 17.17 | 17.19 | 17.16 | 17.17 | 17.17 | 0.50% | 7,998 |