Tidal Trust III YWCA WOMENS EMPOWERMENT ETF (WOMN)
NYSEARCA: WOMN · Real-Time Price · USD
39.30
0.00 (0.01%)
At close: Jun 9, 2025, 4:00 PM
39.30
0.00 (0.00%)
After-hours: Jun 9, 2025, 8:00 PM EDT
WOMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 39.36 | 39.44 | 39.26 | 39.26 | - | -0.11% | 3,343 |
| Jun 6, 2025 | 39.19 | 39.30 | 39.19 | 39.30 | 39.30 | 1.15% | 367 |
| Jun 5, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -0.20% | 77 |
| Jun 4, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.09% | 133 |
| Jun 3, 2025 | 38.66 | 38.90 | 38.65 | 38.90 | 38.90 | 0.55% | 990 |
| Jun 2, 2025 | 38.54 | 38.68 | 38.52 | 38.68 | 38.68 | 0.16% | 895 |
| May 30, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.25% | 107 |
| May 29, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.06% | 183 |
| May 28, 2025 | 38.66 | 38.66 | 38.50 | 38.50 | 38.50 | -0.33% | 7,081 |
| May 27, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 1.47% | 592 |
| May 23, 2025 | 38.10 | 38.21 | 38.02 | 38.07 | 38.07 | -0.60% | 3,490 |
| May 22, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.03% | 385 |
| May 21, 2025 | 38.90 | 38.90 | 38.31 | 38.31 | 38.31 | -2.03% | 2,809 |
| May 20, 2025 | 39.08 | 39.14 | 38.91 | 39.11 | 39.11 | -0.10% | 761 |
| May 19, 2025 | 38.87 | 39.29 | 38.87 | 39.15 | 39.15 | 0.13% | 1,397 |
| May 16, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.67% | 205 |
| May 15, 2025 | 38.44 | 38.92 | 38.44 | 38.84 | 38.84 | 0.57% | 1,600 |
| May 14, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.59% | 254 |
| May 13, 2025 | 38.77 | 38.84 | 38.75 | 38.84 | 38.84 | 0.29% | 4,098 |
| May 12, 2025 | 38.59 | 38.74 | 38.49 | 38.73 | 38.73 | 3.15% | 988 |
| May 9, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.01% | 67 |
| May 8, 2025 | 37.54 | 37.56 | 37.54 | 37.55 | 37.55 | 0.45% | 2,063 |
| May 7, 2025 | 37.38 | 37.39 | 37.34 | 37.38 | 37.38 | 0.48% | 779 |
| May 6, 2025 | 37.19 | 37.20 | 37.19 | 37.20 | 37.20 | -0.67% | 1,138 |
| May 5, 2025 | 37.51 | 37.51 | 37.45 | 37.45 | 37.45 | -0.35% | 2,114 |
| May 2, 2025 | 37.46 | 37.58 | 37.38 | 37.58 | 37.58 | 1.17% | 1,868 |
| May 1, 2025 | 37.31 | 37.44 | 37.15 | 37.15 | 37.15 | 0.13% | 1,274 |
| Apr 30, 2025 | 36.65 | 37.10 | 36.65 | 37.10 | 37.10 | 0.22% | 5,358 |
| Apr 29, 2025 | 36.71 | 37.02 | 36.71 | 37.02 | 37.02 | 0.52% | 205 |
| Apr 28, 2025 | 36.82 | 36.83 | 36.57 | 36.83 | 36.83 | 0.43% | 6,555 |
| Apr 25, 2025 | 36.65 | 36.68 | 36.65 | 36.68 | 36.68 | 0.39% | 2,003 |
| Apr 24, 2025 | 36.02 | 36.62 | 36.02 | 36.53 | 36.53 | 1.43% | 798 |
| Apr 23, 2025 | 36.25 | 36.69 | 36.02 | 36.02 | 36.02 | 1.52% | 1,779 |
| Apr 22, 2025 | 35.01 | 35.48 | 35.01 | 35.48 | 35.48 | 2.39% | 2,795 |
| Apr 21, 2025 | 34.86 | 34.86 | 34.29 | 34.65 | 34.65 | -2.12% | 3,015 |
| Apr 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.03% | 228 |
| Apr 16, 2025 | 35.75 | 35.75 | 35.30 | 35.41 | 35.41 | -1.72% | 437 |
| Apr 15, 2025 | 36.18 | 36.18 | 35.93 | 36.03 | 36.03 | -0.20% | 5,440 |
| Apr 14, 2025 | 36.32 | 36.32 | 36.00 | 36.10 | 36.10 | 0.82% | 1,624 |
| Apr 11, 2025 | 35.09 | 35.81 | 35.09 | 35.81 | 35.81 | 1.42% | 5,165 |
| Apr 10, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -3.21% | 323 |
| Apr 9, 2025 | 33.51 | 36.48 | 33.51 | 36.48 | 36.48 | 8.22% | 1,853 |
| Apr 8, 2025 | 35.10 | 35.10 | 33.71 | 33.71 | 33.71 | -1.77% | 1,092 |
| Apr 7, 2025 | 33.48 | 34.66 | 33.48 | 34.32 | 34.32 | -0.52% | 3,732 |
| Apr 4, 2025 | 35.38 | 35.38 | 34.49 | 34.49 | 34.49 | -6.09% | 7,479 |
| Apr 3, 2025 | 37.27 | 37.27 | 36.73 | 36.73 | 36.73 | -4.59% | 1,041 |
| Apr 2, 2025 | 38.48 | 38.52 | 38.40 | 38.50 | 38.50 | 0.63% | 3,555 |
| Apr 1, 2025 | 38.30 | 38.30 | 38.08 | 38.26 | 38.26 | -0.08% | 12,795 |
| Mar 31, 2025 | 37.74 | 38.42 | 37.71 | 38.29 | 38.29 | 0.64% | 3,281 |
| Mar 28, 2025 | 38.34 | 38.34 | 38.04 | 38.04 | 38.04 | -1.93% | 4,737 |