Impact Shares Womens Empowerment ETF (WOMN)
NYSEARCA: WOMN · Real-Time Price · USD
38.77
-0.62 (-1.58%)
Aug 1, 2025, 4:00 PM - Market closed
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38.67 | 38.89 | 38.67 | 38.77 | 38.77 | -1.58% | 4,967 |
| Jul 31, 2025 | 39.58 | 39.84 | 39.39 | 39.39 | 39.39 | -0.38% | 871 |
| Jul 30, 2025 | 39.72 | 39.72 | 39.38 | 39.54 | 39.54 | -0.76% | 572 |
| Jul 29, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.48% | 183 |
| Jul 28, 2025 | 40.03 | 40.03 | 40.01 | 40.03 | 40.03 | -0.31% | 1,205 |
| Jul 25, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.20% | 123 |
| Jul 24, 2025 | 40.19 | 40.19 | 40.03 | 40.08 | 40.08 | -0.11% | 3,752 |
| Jul 23, 2025 | 39.91 | 40.12 | 39.90 | 40.12 | 40.12 | 0.50% | 2,580 |
| Jul 22, 2025 | 39.58 | 39.92 | 39.58 | 39.92 | 39.92 | 0.75% | 2,462 |
| Jul 21, 2025 | 39.76 | 39.83 | 39.55 | 39.62 | 39.62 | 0.12% | 5,036 |
| Jul 18, 2025 | 39.48 | 39.63 | 39.47 | 39.57 | 39.57 | 0.23% | 2,101 |
| Jul 17, 2025 | 39.51 | 39.51 | 39.47 | 39.48 | 39.48 | 0.26% | 2,764 |
| Jul 16, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.18% | 425 |
| Jul 15, 2025 | 39.32 | 39.32 | 39.31 | 39.31 | 39.31 | -0.99% | 701 |
| Jul 14, 2025 | 39.75 | 39.75 | 39.70 | 39.70 | 39.70 | 0.08% | 1,072 |
| Jul 11, 2025 | 39.87 | 39.87 | 39.67 | 39.67 | 39.67 | -0.81% | 1,513 |
| Jul 10, 2025 | 39.86 | 39.99 | 39.86 | 39.99 | 39.99 | -0.04% | 433 |
| Jul 9, 2025 | 40.00 | 40.12 | 39.89 | 40.01 | 40.01 | 0.18% | 1,960 |
| Jul 8, 2025 | 39.82 | 39.94 | 39.80 | 39.94 | 39.94 | 0.06% | 1,318 |
| Jul 7, 2025 | 40.13 | 40.13 | 39.88 | 39.91 | 39.91 | -0.68% | 1,311 |
| Jul 3, 2025 | 40.00 | 40.24 | 40.00 | 40.19 | 40.19 | 0.72% | 867 |
| Jul 2, 2025 | 39.73 | 39.90 | 39.73 | 39.90 | 39.90 | -0.08% | 3,746 |
| Jul 1, 2025 | 39.63 | 39.97 | 39.63 | 39.93 | 39.93 | 0.69% | 2,017 |
| Jun 30, 2025 | 39.49 | 39.70 | 39.41 | 39.66 | 39.66 | 1.47% | 4,912 |
| Jun 27, 2025 | 39.21 | 39.50 | 39.08 | 39.08 | 39.08 | -0.72% | 12,920 |
| Jun 26, 2025 | 39.11 | 39.36 | 39.00 | 39.36 | 39.26 | 0.88% | 12,898 |
| Jun 25, 2025 | 39.24 | 39.24 | 39.02 | 39.02 | 38.92 | -0.57% | 5,618 |
| Jun 24, 2025 | 39.08 | 39.28 | 39.08 | 39.24 | 39.14 | 1.02% | 1,775 |
| Jun 23, 2025 | 38.62 | 38.84 | 38.62 | 38.84 | 38.74 | 0.76% | 2,471 |
| Jun 20, 2025 | 38.68 | 38.69 | 38.55 | 38.55 | 38.45 | -0.11% | 3,683 |
| Jun 18, 2025 | 38.66 | 38.67 | 38.59 | 38.59 | 38.50 | -0.43% | 2,002 |
| Jun 17, 2025 | 38.95 | 39.01 | 38.75 | 38.76 | 38.66 | -0.81% | 2,271 |
| Jun 16, 2025 | 39.00 | 39.17 | 39.00 | 39.08 | 38.98 | 1.05% | 979 |
| Jun 13, 2025 | 39.06 | 39.06 | 38.67 | 38.67 | 38.57 | -1.48% | 403 |
| Jun 12, 2025 | 39.26 | 39.26 | 39.25 | 39.25 | 39.15 | 0.11% | 417 |
| Jun 11, 2025 | 39.42 | 39.42 | 39.21 | 39.21 | 39.10 | -0.37% | 1,755 |
| Jun 10, 2025 | 39.24 | 39.42 | 39.24 | 39.35 | 39.25 | 0.12% | 1,077 |
| Jun 9, 2025 | 39.36 | 39.44 | 39.26 | 39.30 | 39.20 | 0.01% | 3,630 |
| Jun 6, 2025 | 39.19 | 39.30 | 39.19 | 39.30 | 39.20 | 1.15% | 367 |
| Jun 5, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.75 | -0.20% | 77 |
| Jun 4, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.83 | 0.09% | 133 |
| Jun 3, 2025 | 38.66 | 38.90 | 38.65 | 38.90 | 38.80 | 0.55% | 990 |
| Jun 2, 2025 | 38.54 | 38.68 | 38.52 | 38.68 | 38.58 | 0.16% | 895 |
| May 30, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.52 | 0.25% | 107 |
| May 29, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.43 | 0.06% | 183 |
| May 28, 2025 | 38.66 | 38.66 | 38.50 | 38.50 | 38.40 | -0.33% | 7,081 |
| May 27, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.53 | 1.47% | 592 |
| May 23, 2025 | 38.10 | 38.21 | 38.02 | 38.07 | 37.97 | -0.60% | 3,490 |
| May 22, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.20 | -0.03% | 385 |
| May 21, 2025 | 38.90 | 38.90 | 38.31 | 38.31 | 38.21 | -2.03% | 2,809 |