Tidal Trust III YWCA WOMENS EMPOWERMENT ETF (WOMN)
NYSEARCA: WOMN · Real-Time Price · USD
37.58
+0.56 (1.52%)
May 5, 2025, 4:00 PM EDT - Market closed
WOMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 38.83 | 38.85 | 38.76 | 38.79 | 38.69 | -0.21% | 603 |
| Mar 26, 2025 | 38.90 | 38.90 | 38.87 | 38.87 | 38.77 | -0.33% | 1,765 |
| Mar 25, 2025 | 39.03 | 39.03 | 38.92 | 39.00 | 38.90 | 0.01% | 1,176 |
| Mar 24, 2025 | 38.84 | 39.00 | 38.84 | 39.00 | 38.89 | 1.37% | 1,531 |
| Mar 21, 2025 | 38.18 | 38.47 | 38.06 | 38.47 | 38.37 | 0.11% | 1,358 |
| Mar 20, 2025 | 38.57 | 38.59 | 38.22 | 38.43 | 38.33 | -0.33% | 2,421 |
| Mar 19, 2025 | 38.32 | 38.57 | 38.20 | 38.56 | 38.45 | 0.74% | 5,219 |
| Mar 18, 2025 | 38.52 | 38.52 | 38.20 | 38.27 | 38.17 | -0.82% | 2,321 |
| Mar 17, 2025 | 38.18 | 38.86 | 38.18 | 38.59 | 38.49 | 1.17% | 4,317 |
| Mar 14, 2025 | 37.63 | 38.14 | 37.63 | 38.14 | 38.04 | 1.84% | 3,605 |
| Mar 13, 2025 | 37.75 | 37.75 | 37.45 | 37.45 | 37.35 | -1.58% | 1,134 |
| Mar 12, 2025 | 38.06 | 38.31 | 38.05 | 38.05 | 37.95 | -0.12% | 1,386 |
| Mar 11, 2025 | 38.43 | 38.43 | 38.10 | 38.10 | 38.00 | -1.23% | 1,630 |
| Mar 10, 2025 | 38.93 | 38.93 | 38.50 | 38.57 | 38.47 | -2.03% | 1,924 |
| Mar 7, 2025 | 38.94 | 39.37 | 38.92 | 39.37 | 39.27 | 0.82% | 784 |
| Mar 6, 2025 | 39.19 | 39.34 | 38.90 | 39.05 | 38.95 | -1.25% | 1,804 |
| Mar 5, 2025 | 39.22 | 39.66 | 38.99 | 39.54 | 39.44 | 0.67% | 3,844 |
| Mar 4, 2025 | 39.27 | 39.62 | 39.22 | 39.28 | 39.18 | -1.14% | 1,746 |
| Mar 3, 2025 | 40.39 | 40.39 | 39.53 | 39.73 | 39.63 | -1.34% | 2,604 |
| Feb 28, 2025 | 40.02 | 40.27 | 40.02 | 40.27 | 40.16 | 1.19% | 1,510 |
| Feb 27, 2025 | 40.22 | 40.37 | 39.79 | 39.80 | 39.69 | -0.93% | 5,332 |
| Feb 26, 2025 | 40.39 | 40.39 | 40.00 | 40.17 | 40.06 | 0.18% | 1,827 |
| Feb 25, 2025 | 40.17 | 40.17 | 40.10 | 40.10 | 39.99 | -0.17% | 2,033 |
| Feb 24, 2025 | 40.26 | 40.42 | 40.17 | 40.17 | 40.06 | -0.17% | 1,046 |