Impact Shares Womens Empowerment ETF (WOMN)

WOMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	39.91	39.91	39.91	39.91	-	-1.52%	53
Mar 17, 2026	40.56	40.56	40.53	40.53	40.53	0.42%	384
Mar 16, 2026	40.33	40.36	40.33	40.36	40.36	0.96%	475
Mar 13, 2026	40.03	40.03	39.98	39.98	39.97	-0.27%	331
Mar 12, 2026	40.37	40.37	40.08	40.08	40.08	-1.33%	840
Mar 11, 2026	40.61	40.62	40.61	40.62	40.62	-0.15%	209
Mar 10, 2026	40.89	41.12	40.69	40.69	40.69	-0.37%	3,833
Mar 9, 2026	40.43	40.84	40.39	40.84	40.84	0.05%	1,206
Mar 6, 2026	40.70	40.88	40.70	40.82	40.82	-0.88%	1,521
Mar 5, 2026	41.21	41.21	41.18	41.18	41.18	-0.68%	666
Mar 4, 2026	41.31	41.46	41.31	41.46	41.46	0.50%	423
Mar 3, 2026	40.65	41.28	40.65	41.26	41.26	-0.70%	367
Mar 2, 2026	41.29	41.58	41.29	41.55	41.55	-0.07%	2,077
Feb 27, 2026	41.58	41.58	41.58	41.58	41.58	0.07%	481
Feb 26, 2026	41.52	41.55	41.40	41.55	41.55	0.19%	2,288
Feb 25, 2026	41.47	41.47	41.47	41.47	41.46	0.58%	272
Feb 24, 2026	40.94	41.23	40.94	41.23	41.23	0.83%	355
Feb 23, 2026	41.36	41.36	40.84	40.89	40.89	-1.51%	698
Feb 20, 2026	41.18	41.51	41.18	41.51	41.51	0.48%	1,411
Feb 19, 2026	41.36	41.36	41.32	41.32	41.32	-0.52%	612
Feb 18, 2026	41.54	41.54	41.36	41.53	41.53	0.67%	1,472
Feb 17, 2026	41.29	41.29	41.07	41.26	41.25	-0.20%	164,862
Feb 13, 2026	41.38	41.38	41.34	41.34	41.34	0.44%	2,256
Feb 12, 2026	41.78	41.78	41.06	41.16	41.16	-1.36%	590
Feb 11, 2026	42.02	42.02	41.61	41.73	41.72	-0.30%	13,296
Feb 10, 2026	41.85	42.08	41.85	41.85	41.85	-0.21%	433
Feb 9, 2026	41.68	41.94	41.58	41.94	41.94	0.17%	1,634
Feb 6, 2026	41.52	41.87	41.51	41.87	41.87	1.72%	1,144
Feb 5, 2026	41.20	41.20	41.16	41.16	41.16	-1.04%	743
Feb 4, 2026	41.41	41.64	41.41	41.59	41.59	0.13%	2,038
Feb 3, 2026	41.67	41.67	41.39	41.54	41.54	-0.93%	424
Feb 2, 2026	41.72	42.00	41.72	41.93	41.93	0.68%	8,541
Jan 30, 2026	41.48	41.64	41.36	41.64	41.64	0.11%	997
Jan 29, 2026	41.62	41.62	41.60	41.60	41.60	-0.51%	762
Jan 28, 2026	41.81	41.81	41.81	41.81	41.81	-0.03%	89
Jan 27, 2026	41.78	41.84	41.76	41.82	41.82	-	6,222
Jan 26, 2026	41.90	42.03	41.82	41.82	41.82	0.48%	11,619
Jan 23, 2026	41.59	41.62	41.56	41.62	41.62	-0.01%	4,228
Jan 22, 2026	41.75	41.75	41.62	41.62	41.62	0.36%	2,711
Jan 21, 2026	41.43	41.50	41.28	41.48	41.48	1.15%	2,238
Jan 20, 2026	41.18	41.33	40.95	41.01	41.01	-1.72%	1,575
Jan 16, 2026	41.81	41.83	41.72	41.72	41.72	-0.15%	3,479
Jan 15, 2026	41.91	41.94	41.79	41.79	41.79	-0.08%	1,112
Jan 14, 2026	41.38	41.82	41.38	41.82	41.82	-0.10%	2,810
Jan 13, 2026	42.09	42.09	41.75	41.86	41.86	-0.68%	3,167
Jan 12, 2026	42.00	42.15	42.00	42.15	42.15	-0.15%	1,872
Jan 9, 2026	42.13	42.21	42.13	42.21	42.21	0.20%	1,286
Jan 8, 2026	42.14	42.14	42.13	42.13	42.13	0.29%	461
Jan 7, 2026	42.08	42.18	42.00	42.00	42.00	-0.38%	3,248
Jan 6, 2026	41.91	42.17	41.85	42.17	42.17	1.01%	4,143

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.