Impact Shares Womens Empowerment ETF (WOMN)

WOMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	41.56	41.80	41.50	41.74	41.74	0.75%	3,733
Jan 2, 2026	41.34	41.44	41.34	41.43	41.43	-0.20%	3,741
Dec 31, 2025	41.80	41.81	41.52	41.52	41.52	-0.68%	1,668
Dec 30, 2025	41.77	41.93	41.71	41.80	41.80	-0.11%	3,184
Dec 29, 2025	41.81	41.84	41.73	41.84	41.83	-0.26%	2,909
Dec 26, 2025	41.95	41.95	41.95	41.95	41.94	0.04%	1,262
Dec 24, 2025	41.94	41.98	41.87	41.94	41.92	0.36%	935
Dec 23, 2025	41.78	41.79	41.75	41.79	41.77	0.12%	1,970
Dec 22, 2025	41.55	41.82	41.50	41.74	41.72	0.74%	90,109
Dec 19, 2025	41.59	41.59	41.43	41.43	41.41	0.22%	941
Dec 18, 2025	41.29	41.36	41.24	41.34	41.32	0.26%	1,284
Dec 17, 2025	41.43	41.63	41.23	41.23	41.22	-0.30%	1,694
Dec 16, 2025	41.48	41.48	41.09	41.35	41.34	-0.46%	1,781
Dec 15, 2025	41.68	41.68	41.12	41.55	41.53	-0.16%	2,003
Dec 12, 2025	41.87	41.87	41.54	41.61	41.60	-0.28%	2,851
Dec 11, 2025	41.45	41.74	41.45	41.73	41.71	0.64%	9,598

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.