Tidal Trust III YWCA WOMENS EMPOWERMENT ETF (WOMN)
NYSEARCA: WOMN · Real-Time Price · USD
38.41
0.00 (0.00%)
Sep 26, 2024, 3:57 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 38.57 | 38.57 | 38.50 | 38.50 | 38.50 | -0.39% | 737 |
| Sep 24, 2024 | 38.69 | 38.69 | 38.51 | 38.65 | 38.65 | -0.44% | 1,621 |
| Sep 23, 2024 | 38.73 | 38.91 | 38.69 | 38.82 | 38.82 | 0.48% | 2,053 |
| Sep 20, 2024 | 38.74 | 38.74 | 38.63 | 38.63 | 38.63 | 0.17% | 483 |
| Sep 19, 2024 | 38.70 | 38.70 | 38.57 | 38.57 | 38.57 | 1.08% | 12,387 |
| Sep 18, 2024 | 38.15 | 38.25 | 38.15 | 38.15 | 38.15 | 0.06% | 2,971 |
| Sep 17, 2024 | 38.35 | 38.39 | 38.13 | 38.13 | 38.13 | -0.17% | 765 |
| Sep 16, 2024 | 38.00 | 38.19 | 38.00 | 38.19 | 38.19 | -0.12% | 1,244 |
| Sep 13, 2024 | 37.95 | 38.24 | 37.95 | 38.24 | 38.24 | 0.95% | 3,134 |
| Sep 12, 2024 | 37.53 | 37.88 | 37.53 | 37.88 | 37.88 | 0.63% | 1,140 |
| Sep 11, 2024 | 37.10 | 37.64 | 37.10 | 37.64 | 37.64 | 0.41% | 428 |
| Sep 10, 2024 | 37.37 | 37.57 | 37.35 | 37.49 | 37.49 | 0.56% | 2,068 |
| Sep 9, 2024 | 37.15 | 37.36 | 37.15 | 37.28 | 37.28 | 0.67% | 2,518 |
| Sep 6, 2024 | 37.45 | 37.49 | 37.03 | 37.03 | 37.03 | -1.19% | 1,172 |
| Sep 5, 2024 | 37.72 | 37.74 | 37.44 | 37.48 | 37.48 | -0.56% | 1,284 |
| Sep 4, 2024 | 37.76 | 37.78 | 37.63 | 37.69 | 37.69 | 0.01% | 709 |
| Sep 3, 2024 | 37.94 | 37.94 | 37.69 | 37.69 | 37.69 | -1.20% | 298 |
| Aug 30, 2024 | 38.00 | 38.14 | 37.80 | 38.14 | 38.14 | 0.79% | 1,493 |
| Aug 29, 2024 | 37.96 | 38.00 | 37.84 | 37.84 | 37.84 | 0.51% | 1,228 |
| Aug 28, 2024 | 37.88 | 37.97 | 37.65 | 37.65 | 37.65 | -0.29% | 956 |
| Aug 27, 2024 | 37.85 | 37.86 | 37.68 | 37.76 | 37.76 | 0.11% | 2,161 |
| Aug 26, 2024 | 37.97 | 37.97 | 37.59 | 37.72 | 37.72 | 0.05% | 2,890 |
| Aug 23, 2024 | 37.74 | 37.74 | 37.57 | 37.70 | 37.70 | 0.74% | 1,289 |
| Aug 22, 2024 | 37.61 | 37.68 | 37.42 | 37.43 | 37.43 | -0.39% | 2,545 |
| Aug 21, 2024 | 37.63 | 37.63 | 37.43 | 37.57 | 37.57 | 0.40% | 2,230 |
| Aug 20, 2024 | 37.55 | 37.55 | 37.41 | 37.42 | 37.42 | -0.07% | 1,446 |
| Aug 19, 2024 | 37.38 | 37.52 | 37.30 | 37.45 | 37.45 | 0.70% | 1,881 |
| Aug 16, 2024 | 37.21 | 37.21 | 37.15 | 37.19 | 37.19 | -0.31% | 823 |
| Aug 15, 2024 | 37.10 | 37.34 | 37.01 | 37.30 | 37.30 | 1.86% | 18,840 |
| Aug 14, 2024 | 36.41 | 36.66 | 36.41 | 36.62 | 36.62 | 0.54% | 5,328 |
| Aug 13, 2024 | 36.25 | 36.44 | 36.25 | 36.42 | 36.42 | 1.25% | 2,924 |
| Aug 12, 2024 | 36.04 | 36.14 | 35.97 | 35.97 | 35.97 | -0.31% | 2,137 |
| Aug 9, 2024 | 36.04 | 36.99 | 36.03 | 36.08 | 36.08 | 0.65% | 28,360 |
| Aug 8, 2024 | 35.48 | 35.93 | 35.47 | 35.85 | 35.85 | 1.81% | 2,075 |
| Aug 7, 2024 | 35.66 | 35.92 | 35.21 | 35.21 | 35.21 | -0.62% | 29,394 |
| Aug 6, 2024 | 34.95 | 35.60 | 34.95 | 35.43 | 35.43 | 1.56% | 10,414 |
| Aug 5, 2024 | 34.98 | 35.16 | 34.73 | 34.89 | 34.89 | -2.95% | 9,966 |
| Aug 2, 2024 | 36.04 | 36.04 | 35.70 | 35.95 | 35.95 | -1.54% | 13,860 |
| Aug 1, 2024 | 36.83 | 36.83 | 36.22 | 36.51 | 36.51 | -0.39% | 2,295 |
| Jul 31, 2024 | 36.73 | 36.73 | 36.65 | 36.65 | 36.65 | 0.59% | 536 |
| Jul 30, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.47% | 242 |
| Jul 29, 2024 | 36.53 | 36.53 | 36.27 | 36.27 | 36.27 | -0.22% | 1,166 |
| Jul 26, 2024 | 36.42 | 36.42 | 36.35 | 36.35 | 36.35 | 0.79% | 449 |
| Jul 25, 2024 | 36.32 | 36.50 | 36.07 | 36.07 | 36.07 | 0.20% | 2,732 |
| Jul 24, 2024 | 36.45 | 36.45 | 35.99 | 35.99 | 35.99 | -1.31% | 3,819 |
| Jul 23, 2024 | 36.49 | 36.64 | 36.47 | 36.47 | 36.47 | -0.25% | 867 |
| Jul 22, 2024 | 36.56 | 36.60 | 36.52 | 36.56 | 36.56 | 0.39% | 953 |
| Jul 19, 2024 | 36.67 | 36.67 | 36.31 | 36.42 | 36.42 | -0.57% | 2,023 |
| Jul 18, 2024 | 37.01 | 37.01 | 36.63 | 36.63 | 36.63 | -0.82% | 1,216 |
| Jul 17, 2024 | 36.90 | 36.93 | 36.90 | 36.93 | 36.93 | -0.47% | 1,124 |
| Jul 16, 2024 | 36.66 | 37.11 | 36.66 | 37.11 | 37.11 | 1.05% | 5,511 |
| Jul 15, 2024 | 36.72 | 36.92 | 36.72 | 36.72 | 36.72 | 0.24% | 4,412 |
| Jul 12, 2024 | 36.82 | 36.82 | 36.56 | 36.63 | 36.63 | 0.54% | 1,273 |
| Jul 11, 2024 | 36.50 | 36.50 | 36.43 | 36.43 | 36.43 | - | 467 |
| Jul 10, 2024 | 36.49 | 36.49 | 36.28 | 36.44 | 36.44 | 0.39% | 1,489 |
| Jul 9, 2024 | 36.39 | 36.39 | 36.29 | 36.29 | 36.29 | -0.04% | 768 |
| Jul 8, 2024 | 36.52 | 36.52 | 36.21 | 36.31 | 36.31 | -0.33% | 1,500 |
| Jul 5, 2024 | 36.45 | 36.45 | 36.37 | 36.43 | 36.43 | 0.66% | 1,914 |
| Jul 3, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.01% | 130 |
| Jul 2, 2024 | 36.11 | 36.19 | 36.10 | 36.19 | 36.19 | -0.07% | 1,414 |
| Jul 1, 2024 | 36.25 | 36.29 | 35.86 | 36.21 | 36.21 | 0.54% | 7,101 |
| Jun 28, 2024 | 36.37 | 36.37 | 35.99 | 36.02 | 36.02 | -0.27% | 917 |
| Jun 27, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.03 | 0.25% | 342 |
| Jun 26, 2024 | 35.81 | 36.02 | 35.81 | 36.02 | 35.94 | 0.10% | 4,136 |
| Jun 25, 2024 | 36.31 | 36.31 | 35.99 | 35.99 | 35.90 | -0.25% | 697 |
| Jun 24, 2024 | 36.00 | 36.28 | 36.00 | 36.08 | 35.99 | 0.24% | 8,193 |
| Jun 21, 2024 | 35.83 | 36.00 | 35.83 | 35.99 | 35.91 | 0.34% | 527 |
| Jun 20, 2024 | 35.69 | 35.89 | 35.69 | 35.87 | 35.79 | 0.57% | 1,478 |
| Jun 18, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.58 | -0.24% | 350 |
| Jun 17, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.67 | 0.99% | 750 |
| Jun 14, 2024 | 35.41 | 35.41 | 35.40 | 35.40 | 35.32 | -0.04% | 685 |
| Jun 13, 2024 | 35.23 | 35.42 | 35.23 | 35.42 | 35.33 | -0.45% | 825 |
| Jun 12, 2024 | 35.80 | 35.80 | 35.50 | 35.58 | 35.49 | 0.41% | 2,556 |
| Jun 11, 2024 | 35.22 | 35.43 | 35.18 | 35.43 | 35.35 | 0.07% | 4,843 |
| Jun 10, 2024 | 35.28 | 35.45 | 35.28 | 35.40 | 35.32 | 0.30% | 2,475 |
| Jun 7, 2024 | 35.50 | 35.50 | 35.30 | 35.30 | 35.22 | 0.04% | 1,664 |
| Jun 6, 2024 | 35.29 | 35.30 | 35.28 | 35.28 | 35.20 | 0.20% | 611 |
| Jun 5, 2024 | 34.94 | 35.21 | 34.87 | 35.21 | 35.13 | 0.72% | 1,361 |
| Jun 4, 2024 | 34.96 | 34.96 | 34.84 | 34.96 | 34.88 | 0.21% | 1,103 |
| Jun 3, 2024 | 35.08 | 35.16 | 34.84 | 34.89 | 34.81 | -0.16% | 813 |
| May 31, 2024 | 34.55 | 34.94 | 34.55 | 34.94 | 34.86 | 1.13% | 583 |
| May 30, 2024 | 34.54 | 34.74 | 34.49 | 34.55 | 34.47 | -0.74% | 4,018 |
| May 29, 2024 | 34.99 | 34.99 | 34.81 | 34.81 | 34.73 | -1.02% | 2,593 |
| May 28, 2024 | 35.42 | 35.42 | 35.06 | 35.17 | 35.09 | -0.34% | 1,375 |
| May 24, 2024 | 35.26 | 35.36 | 35.26 | 35.29 | 35.21 | 0.04% | 1,193 |
| May 23, 2024 | 35.91 | 35.91 | 35.19 | 35.28 | 35.19 | -1.14% | 5,477 |
| May 22, 2024 | 35.91 | 35.91 | 35.58 | 35.68 | 35.60 | -0.35% | 530 |
| May 21, 2024 | 35.86 | 35.88 | 35.73 | 35.81 | 35.73 | 0.11% | 3,278 |
| May 20, 2024 | 35.89 | 35.89 | 35.77 | 35.77 | 35.69 | 0.02% | 1,268 |
| May 17, 2024 | 35.70 | 35.90 | 35.70 | 35.76 | 35.68 | -0.38% | 2,490 |
| May 16, 2024 | 35.90 | 35.91 | 35.80 | 35.90 | 35.82 | 0.10% | 764 |
| May 15, 2024 | 35.66 | 35.86 | 35.66 | 35.86 | 35.78 | 0.97% | 2,143 |
| May 14, 2024 | 35.48 | 35.52 | 35.48 | 35.52 | 35.44 | 0.20% | 1,687 |
| May 13, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.37 | -0.11% | 187 |
| May 10, 2024 | 35.57 | 35.57 | 35.48 | 35.48 | 35.40 | -0.01% | 285 |
| May 9, 2024 | 35.41 | 35.49 | 35.41 | 35.49 | 35.41 | 0.69% | 473 |
| May 8, 2024 | 35.28 | 35.28 | 35.25 | 35.25 | 35.16 | 0.08% | 552 |
| May 7, 2024 | 35.20 | 35.24 | 35.15 | 35.22 | 35.14 | 0.40% | 5,166 |
| May 6, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.00 | 0.81% | 352 |
| May 3, 2024 | 34.70 | 34.82 | 34.70 | 34.79 | 34.71 | 1.02% | 331 |