Tidal Trust III YWCA WOMENS EMPOWERMENT ETF (WOMN)

WOMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	40.50	40.60	40.18	40.18	40.18	-0.44%	2,688
Jan 30, 2025	40.36	40.36	40.36	40.36	40.36	0.65%	324
Jan 29, 2025	40.10	40.17	40.10	40.10	40.10	-0.03%	1,104
Jan 28, 2025	40.03	40.32	40.03	40.11	40.11	0.08%	4,085
Jan 27, 2025	39.48	40.09	39.48	40.08	40.08	1.03%	897
Jan 24, 2025	39.84	39.94	39.67	39.67	39.67	-0.16%	2,138
Jan 23, 2025	39.71	39.78	39.71	39.73	39.73	0.47%	1,565
Jan 22, 2025	39.50	39.66	39.45	39.55	39.55	0.10%	6,236
Jan 21, 2025	39.40	39.55	39.40	39.51	39.51	0.89%	3,426
Jan 17, 2025	39.26	39.26	39.12	39.16	39.16	0.67%	892
Jan 16, 2025	38.97	38.97	38.83	38.90	38.90	-0.11%	5,918
Jan 15, 2025	39.06	39.06	38.94	38.95	38.95	1.40%	1,666
Jan 14, 2025	38.51	38.54	38.25	38.41	38.41	-0.16%	3,182
Jan 13, 2025	37.98	38.47	37.98	38.47	38.47	0.97%	5,151
Jan 10, 2025	38.43	38.43	38.07	38.10	38.10	-1.44%	7,437
Jan 8, 2025	38.43	38.66	38.43	38.66	38.66	0.06%	1,678
Jan 7, 2025	38.97	38.97	38.63	38.63	38.63	-0.46%	2,494
Jan 6, 2025	38.83	38.89	38.74	38.81	38.81	0.04%	2,500
Jan 3, 2025	38.68	38.87	38.68	38.80	38.80	0.83%	2,302
Jan 2, 2025	38.64	38.64	38.46	38.48	38.48	-0.13%	1,011
Dec 31, 2024	38.62	38.63	38.45	38.53	38.53	-0.23%	697
Dec 30, 2024	38.38	38.75	38.24	38.62	38.62	-0.92%	16,021
Dec 27, 2024	38.89	38.97	38.79	38.97	38.97	-0.62%	1,266
Dec 26, 2024	39.14	39.24	39.11	39.22	39.22	-0.40%	1,709
Dec 24, 2024	39.02	39.37	39.02	39.37	39.21	0.78%	198
Dec 23, 2024	38.80	39.07	38.68	39.07	38.91	0.41%	1,864
Dec 20, 2024	38.53	39.23	38.53	38.91	38.75	0.82%	1,755
Dec 19, 2024	38.93	38.93	38.60	38.60	38.43	-0.13%	13,031
Dec 18, 2024	39.56	39.67	38.65	38.65	38.49	-2.54%	1,084
Dec 17, 2024	39.66	39.76	39.55	39.66	39.49	-0.37%	2,776
Dec 16, 2024	39.78	39.80	39.78	39.80	39.64	-0.14%	747
Dec 13, 2024	39.76	39.86	39.76	39.86	39.69	-0.49%	838
Dec 12, 2024	40.26	40.26	40.05	40.05	39.89	-0.49%	870
Dec 11, 2024	40.34	40.44	40.22	40.25	40.08	0.03%	6,018
Dec 10, 2024	40.19	40.33	40.13	40.24	40.07	-0.18%	3,954
Dec 9, 2024	40.54	40.54	40.31	40.31	40.15	-0.64%	7,636
Dec 6, 2024	40.58	40.76	40.48	40.58	40.41	0.39%	4,531
Dec 5, 2024	40.56	40.75	40.38	40.42	40.25	-0.43%	17,609
Dec 4, 2024	40.57	40.59	40.43	40.59	40.42	0.75%	6,431
Dec 3, 2024	40.29	40.29	40.29	40.29	40.12	0.08%	476
Dec 2, 2024	40.39	40.42	40.19	40.26	40.09	-0.17%	2,112
Nov 29, 2024	40.17	40.33	40.17	40.33	40.16	0.44%	488
Nov 27, 2024	40.30	40.40	40.16	40.16	39.99	-0.50%	2,541
Nov 26, 2024	40.10	40.36	40.10	40.36	40.19	0.58%	853
Nov 25, 2024	40.11	40.17	40.06	40.12	39.96	0.84%	1,907
Nov 22, 2024	39.60	39.85	39.60	39.79	39.62	0.49%	2,015
Nov 21, 2024	39.60	39.60	39.60	39.60	39.43	1.03%	206
Nov 20, 2024	39.14	39.22	39.07	39.19	39.03	0.24%	3,009
Nov 19, 2024	38.99	39.15	38.99	39.10	38.93	-0.10%	3,068
Nov 18, 2024	39.14	39.20	39.14	39.14	38.97	0.05%	860
Nov 15, 2024	39.30	39.31	39.09	39.12	38.95	-1.38%	5,125
Nov 14, 2024	39.86	39.86	39.66	39.66	39.50	-0.75%	1,332
Nov 13, 2024	39.85	40.16	39.85	39.96	39.80	0.36%	6,152
Nov 12, 2024	39.98	39.99	39.82	39.82	39.65	-0.28%	2,748
Nov 11, 2024	39.93	39.93	39.93	39.93	39.76	0.20%	719
Nov 8, 2024	39.78	39.92	39.78	39.85	39.68	0.58%	526
Nov 7, 2024	39.50	39.67	39.50	39.62	39.45	0.63%	2,002
Nov 6, 2024	39.27	39.37	39.27	39.37	39.21	2.13%	419
Nov 5, 2024	38.22	38.55	38.22	38.55	38.39	0.97%	2,991
Nov 4, 2024	38.27	38.35	38.18	38.18	38.02	-0.27%	789
Nov 1, 2024	38.30	38.40	38.29	38.29	38.12	0.33%	1,878
Oct 31, 2024	38.45	38.45	38.16	38.16	38.00	-1.37%	716
Oct 30, 2024	38.88	38.89	38.69	38.69	38.53	-0.35%	1,097
Oct 29, 2024	38.77	38.83	38.77	38.83	38.67	0.03%	345
Oct 28, 2024	38.74	38.83	38.73	38.82	38.65	0.44%	1,670
Oct 25, 2024	38.97	38.97	38.65	38.65	38.48	-0.35%	4,650
Oct 24, 2024	38.76	38.78	38.76	38.78	38.62	-0.10%	730
Oct 23, 2024	38.83	38.83	38.68	38.82	38.66	-0.88%	757
Oct 22, 2024	39.07	39.16	39.06	39.16	39.00	0.03%	1,232
Oct 21, 2024	39.22	39.22	39.15	39.15	38.99	-0.60%	187
Oct 18, 2024	39.31	39.39	39.31	39.39	39.22	0.27%	433
Oct 17, 2024	39.30	39.30	39.28	39.28	39.11	-0.11%	817
Oct 16, 2024	39.19	39.32	39.19	39.32	39.16	0.31%	362
Oct 15, 2024	39.32	39.36	39.14	39.20	39.04	-0.61%	3,158
Oct 14, 2024	39.33	39.44	39.33	39.44	39.27	0.64%	994
Oct 11, 2024	39.00	39.19	39.00	39.19	39.03	0.97%	801
Oct 10, 2024	38.81	38.81	38.76	38.81	38.65	-0.22%	984
Oct 9, 2024	38.87	38.90	38.72	38.90	38.73	0.73%	2,675
Oct 8, 2024	38.34	38.61	38.34	38.61	38.45	0.79%	455
Oct 7, 2024	38.55	38.55	38.22	38.31	38.15	-0.98%	4,137
Oct 4, 2024	38.40	38.69	38.40	38.69	38.53	0.89%	504
Oct 3, 2024	38.33	38.35	38.33	38.35	38.19	-0.30%	250
Oct 2, 2024	38.32	38.57	38.32	38.47	38.30	0.09%	971
Oct 1, 2024	38.30	38.43	38.30	38.43	38.27	-0.61%	307
Sep 30, 2024	38.37	38.67	38.37	38.67	38.50	0.34%	1,376
Sep 27, 2024	38.57	38.79	38.43	38.54	38.37	0.27%	4,036
Sep 26, 2024	38.47	38.54	38.41	38.43	38.27	-0.16%	5,105
Sep 25, 2024	38.57	38.57	38.50	38.50	38.25	-0.39%	737
Sep 24, 2024	38.69	38.69	38.51	38.65	38.40	-0.44%	1,621
Sep 23, 2024	38.73	38.91	38.69	38.82	38.57	0.48%	2,053
Sep 20, 2024	38.74	38.74	38.63	38.63	38.38	0.17%	483
Sep 19, 2024	38.70	38.70	38.57	38.57	38.32	1.08%	12,387
Sep 18, 2024	38.15	38.25	38.15	38.15	37.91	0.06%	2,971
Sep 17, 2024	38.35	38.39	38.13	38.13	37.89	-0.17%	765
Sep 16, 2024	38.00	38.19	38.00	38.19	37.95	-0.12%	1,244
Sep 13, 2024	37.95	38.24	37.95	38.24	38.00	0.95%	3,134
Sep 12, 2024	37.53	37.88	37.53	37.88	37.64	0.63%	1,140
Sep 11, 2024	37.10	37.64	37.10	37.64	37.40	0.41%	428
Sep 10, 2024	37.37	37.57	37.35	37.49	37.25	0.56%	2,068
Sep 9, 2024	37.15	37.36	37.15	37.28	37.04	0.67%	2,518

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.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.