Skip to main content
logo
CCM Affordable Housing MBS ETF (OWNS)
NYSEARCA: OWNS · Real-Time Price · USD
16.77
-0.16 (-0.95%)
Nov 10, 2026, 10:07 AM EST - Market open

OWNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202616.7716.7716.7716.7716.77-0.95%490
Nov 9, 202616.9416.9516.9116.9316.930.06%10,675
Nov 6, 202616.9016.9916.8816.9216.92-0.18%24,432
Nov 5, 202616.9116.9516.8916.9516.950.47%6,978
Nov 4, 202616.8516.8716.8116.8716.870.27%6,555
Nov 3, 202616.8116.8516.8116.8316.83-11,810
Nov 2, 202616.8016.8716.8016.8316.83-0.06%8,847
Oct 30, 202616.8116.9216.8016.8416.840.39%99,055
Oct 29, 202616.7716.8016.7616.7716.770.39%6,732
Oct 28, 202616.7116.7316.6916.7116.71-0.14%11,582
Oct 27, 202616.7116.7516.6416.7316.73-23,921
Oct 26, 202616.7116.7516.7116.7316.730.30%10,118
Oct 23, 202616.7216.7216.6716.6816.68-0.13%6,892
Oct 22, 202616.6516.7116.6516.7016.700.79%1,354
Oct 21, 202616.5716.6116.5516.5716.57-9,679
Oct 20, 202616.5916.5916.5416.5716.570.21%32,817
Oct 19, 202616.5916.5916.5416.5416.54-0.27%3,321
Oct 16, 202616.6216.6416.5516.5816.58-0.01%10,793
Oct 15, 202616.6516.6516.5816.5816.580.37%13,691
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