Tidal Trust III YWCA WOMENS EMPOWERMENT ETF (WOMN)
NYSEARCA: WOMN · Real-Time Price · USD
38.29
+0.24 (0.64%)
Mar 31, 2025, 3:47 PM EDT - Market closed
WOMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.13 | -1.38% | 181 |
| Feb 20, 2025 | 40.77 | 40.80 | 40.59 | 40.80 | 40.69 | -0.20% | 3,568 |
| Feb 19, 2025 | 40.81 | 40.88 | 40.77 | 40.88 | 40.77 | 0.17% | 2,500 |
| Feb 18, 2025 | 40.82 | 40.82 | 40.72 | 40.81 | 40.70 | 0.04% | 3,647 |
| Feb 14, 2025 | 40.77 | 40.80 | 40.77 | 40.80 | 40.69 | -0.20% | 1,940 |
| Feb 13, 2025 | 40.67 | 40.88 | 40.63 | 40.88 | 40.77 | 1.02% | 3,195 |
| Feb 12, 2025 | 40.34 | 40.51 | 40.33 | 40.46 | 40.36 | -0.34% | 9,508 |
| Feb 11, 2025 | 40.37 | 40.62 | 40.34 | 40.60 | 40.49 | 0.62% | 2,584 |
| Feb 10, 2025 | 40.32 | 40.39 | 40.32 | 40.35 | 40.24 | 0.65% | 1,174 |
| Feb 7, 2025 | 40.47 | 40.52 | 40.09 | 40.09 | 39.98 | -0.73% | 2,440 |
| Feb 6, 2025 | 40.46 | 40.50 | 40.32 | 40.38 | 40.28 | -0.31% | 4,086 |
| Feb 5, 2025 | 40.30 | 40.51 | 40.30 | 40.51 | 40.40 | 0.37% | 3,011 |
| Feb 4, 2025 | 40.19 | 40.36 | 40.19 | 40.36 | 40.25 | 0.27% | 1,323 |
| Feb 3, 2025 | 39.71 | 40.25 | 39.71 | 40.25 | 40.14 | 0.17% | 3,850 |
| Jan 31, 2025 | 40.50 | 40.60 | 40.18 | 40.18 | 40.08 | -0.44% | 2,688 |
| Jan 30, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.25 | 0.65% | 324 |
| Jan 29, 2025 | 40.10 | 40.17 | 40.10 | 40.10 | 39.99 | -0.03% | 1,104 |
| Jan 28, 2025 | 40.03 | 40.32 | 40.03 | 40.11 | 40.00 | 0.08% | 4,085 |
| Jan 27, 2025 | 39.48 | 40.09 | 39.48 | 40.08 | 39.97 | 1.03% | 897 |
| Jan 24, 2025 | 39.84 | 39.94 | 39.67 | 39.67 | 39.57 | -0.16% | 2,138 |
| Jan 23, 2025 | 39.71 | 39.78 | 39.71 | 39.73 | 39.63 | 0.47% | 1,565 |
| Jan 22, 2025 | 39.50 | 39.66 | 39.45 | 39.55 | 39.44 | 0.10% | 6,236 |
| Jan 21, 2025 | 39.40 | 39.55 | 39.40 | 39.51 | 39.40 | 0.89% | 3,426 |
| Jan 17, 2025 | 39.26 | 39.26 | 39.12 | 39.16 | 39.06 | 0.67% | 892 |