Impact Shares Womens Empowerment ETF (WOMN)
NYSEARCA: WOMN · Real-Time Price · USD
40.68
-0.13 (-0.31%)
At close: Oct 7, 2025, 4:00 PM EDT
40.68
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
WOMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 40.76 | 40.76 | 40.64 | 40.68 | 40.68 | -0.31% | 1,537 |
| Oct 6, 2025 | 40.73 | 40.85 | 40.64 | 40.81 | 40.81 | -0.07% | 2,997 |
| Oct 3, 2025 | 40.62 | 40.92 | 40.62 | 40.83 | 40.83 | 0.37% | 5,619 |
| Oct 2, 2025 | 40.63 | 40.68 | 40.55 | 40.68 | 40.68 | -0.02% | 1,289 |
| Oct 1, 2025 | 40.63 | 40.77 | 40.58 | 40.69 | 40.69 | 0.08% | 4,084 |
| Sep 30, 2025 | 40.70 | 40.76 | 40.57 | 40.66 | 40.66 | -0.11% | 1,559 |
| Sep 29, 2025 | 40.64 | 40.70 | 40.62 | 40.70 | 40.70 | -0.17% | 682 |
| Sep 26, 2025 | 40.68 | 40.79 | 40.65 | 40.77 | 40.68 | 0.79% | 5,719 |
| Sep 25, 2025 | 40.51 | 40.51 | 40.34 | 40.45 | 40.36 | -0.27% | 570 |
| Sep 24, 2025 | 40.65 | 40.65 | 40.56 | 40.56 | 40.47 | -0.14% | 243 |
| Sep 23, 2025 | 40.80 | 40.80 | 40.62 | 40.62 | 40.52 | -0.50% | 456 |
| Sep 22, 2025 | 40.67 | 40.84 | 40.67 | 40.83 | 40.73 | 0.06% | 2,360 |
| Sep 19, 2025 | 40.68 | 40.80 | 40.64 | 40.80 | 40.70 | 0.30% | 5,299 |
| Sep 18, 2025 | 40.69 | 40.69 | 40.68 | 40.68 | 40.58 | 0.40% | 899 |
| Sep 17, 2025 | 40.53 | 40.53 | 40.52 | 40.52 | 40.42 | 0.57% | 269 |
| Sep 16, 2025 | 40.34 | 40.34 | 40.18 | 40.29 | 40.19 | -0.08% | 2,797 |
| Sep 15, 2025 | 40.42 | 40.42 | 40.24 | 40.32 | 40.22 | 0.01% | 4,362 |
| Sep 12, 2025 | 40.35 | 40.35 | 40.32 | 40.32 | 40.22 | -0.63% | 823 |
| Sep 11, 2025 | 40.30 | 40.57 | 40.30 | 40.57 | 40.47 | 1.16% | 6,359 |
| Sep 10, 2025 | 40.40 | 40.40 | 40.11 | 40.11 | 40.01 | -0.72% | 816 |
| Sep 9, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.30 | 0.17% | 263 |
| Sep 8, 2025 | 40.26 | 40.33 | 40.26 | 40.33 | 40.23 | - | 750 |
| Sep 5, 2025 | 40.50 | 40.50 | 40.23 | 40.33 | 40.23 | -0.24% | 956 |
| Sep 4, 2025 | 40.18 | 40.44 | 40.18 | 40.43 | 40.33 | 0.53% | 1,344 |
| Sep 3, 2025 | 40.02 | 40.21 | 40.02 | 40.21 | 40.11 | -0.06% | 252 |
| Sep 2, 2025 | 40.01 | 40.23 | 40.01 | 40.23 | 40.14 | -0.56% | 623 |
| Aug 29, 2025 | 40.56 | 40.56 | 40.40 | 40.46 | 40.36 | -0.07% | 427 |
| Aug 28, 2025 | 40.39 | 40.49 | 40.39 | 40.49 | 40.39 | 0.21% | 759 |
| Aug 27, 2025 | 40.24 | 40.53 | 40.24 | 40.41 | 40.31 | 0.40% | 1,849 |
| Aug 26, 2025 | 40.02 | 40.24 | 40.02 | 40.24 | 40.15 | 0.05% | 315 |
| Aug 25, 2025 | 40.27 | 40.27 | 40.22 | 40.22 | 40.13 | -0.53% | 202 |
| Aug 22, 2025 | 40.38 | 40.44 | 40.36 | 40.44 | 40.34 | 1.37% | 1,161 |
| Aug 21, 2025 | 39.76 | 40.10 | 39.75 | 39.89 | 39.80 | -0.35% | 5,276 |
| Aug 20, 2025 | 40.01 | 40.16 | 39.88 | 40.03 | 39.94 | 0.01% | 3,543 |
| Aug 19, 2025 | 40.20 | 40.20 | 40.03 | 40.03 | 39.93 | 0.09% | 4,827 |
| Aug 18, 2025 | 39.89 | 39.99 | 39.89 | 39.99 | 39.90 | 0.52% | 598 |
| Aug 15, 2025 | 39.90 | 40.12 | 39.79 | 39.79 | 39.69 | -0.45% | 827 |
| Aug 14, 2025 | 39.84 | 39.97 | 39.84 | 39.97 | 39.87 | 0.15% | 616 |
| Aug 13, 2025 | 39.82 | 39.91 | 39.82 | 39.91 | 39.81 | 1.05% | 590 |
| Aug 12, 2025 | 39.24 | 39.49 | 39.24 | 39.49 | 39.39 | 1.07% | 1,013 |
| Aug 11, 2025 | 39.35 | 39.44 | 39.06 | 39.07 | 38.98 | -0.62% | 3,414 |
| Aug 8, 2025 | 39.15 | 39.36 | 39.15 | 39.32 | 39.22 | 0.69% | 2,050 |
| Aug 7, 2025 | 39.29 | 39.29 | 39.05 | 39.05 | 38.95 | -0.34% | 1,227 |
| Aug 6, 2025 | 39.14 | 39.27 | 39.13 | 39.18 | 39.09 | 0.70% | 1,061 |
| Aug 5, 2025 | 39.02 | 39.09 | 38.91 | 38.91 | 38.81 | -0.61% | 2,332 |
| Aug 4, 2025 | 38.97 | 39.17 | 38.89 | 39.15 | 39.05 | 0.98% | 3,497 |
| Aug 1, 2025 | 38.67 | 38.89 | 38.67 | 38.77 | 38.67 | -1.58% | 4,967 |
| Jul 31, 2025 | 39.58 | 39.84 | 39.39 | 39.39 | 39.30 | -0.38% | 871 |
| Jul 30, 2025 | 39.72 | 39.72 | 39.38 | 39.54 | 39.45 | -0.76% | 572 |
| Jul 29, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.75 | -0.48% | 183 |