Tidal Trust III YWCA WOMENS EMPOWERMENT ETF (WOMN)

NYSEARCA: WOMN · Real-Time Price · USD

39.21

+0.61 (1.58%)

At close: Dec 20, 2024, 12:31 PM

38.91

-0.29 (-0.75%)

After-hours: Dec 20, 2024, 8:00 PM EST

WOMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.53	39.23	38.53	38.91	38.91	0.82%	1,755
Dec 19, 2024	38.93	38.93	38.60	38.60	38.60	-0.13%	13,031
Dec 18, 2024	39.56	39.67	38.65	38.65	38.65	-2.54%	1,084
Dec 17, 2024	39.66	39.76	39.55	39.66	39.66	-0.37%	2,776
Dec 16, 2024	39.78	39.80	39.78	39.80	39.80	-0.14%	747
Dec 13, 2024	39.76	39.86	39.76	39.86	39.86	-0.49%	838
Dec 12, 2024	40.26	40.26	40.05	40.05	40.05	-0.49%	870
Dec 11, 2024	40.34	40.44	40.22	40.25	40.25	0.03%	6,018
Dec 10, 2024	40.19	40.33	40.13	40.24	40.24	-0.18%	3,954
Dec 9, 2024	40.54	40.54	40.31	40.31	40.31	-0.64%	7,636
Dec 6, 2024	40.58	40.76	40.48	40.58	40.58	0.39%	4,531
Dec 5, 2024	40.56	40.75	40.38	40.42	40.42	-0.43%	17,609
Dec 4, 2024	40.57	40.59	40.43	40.59	40.59	0.75%	6,431
Dec 3, 2024	40.29	40.29	40.29	40.29	40.29	0.08%	476
Dec 2, 2024	40.39	40.42	40.19	40.26	40.26	-0.17%	2,112
Nov 29, 2024	40.17	40.33	40.17	40.33	40.33	0.44%	488
Nov 27, 2024	40.30	40.40	40.16	40.16	40.16	-0.50%	2,541
Nov 26, 2024	40.10	40.36	40.10	40.36	40.36	0.58%	853
Nov 25, 2024	40.11	40.17	40.06	40.12	40.12	0.84%	1,907
Nov 22, 2024	39.60	39.85	39.60	39.79	39.79	0.49%	2,015
Nov 21, 2024	39.60	39.60	39.60	39.60	39.60	1.03%	206
Nov 20, 2024	39.14	39.22	39.07	39.19	39.19	0.24%	3,009
Nov 19, 2024	38.99	39.15	38.99	39.10	39.10	-0.10%	3,068
Nov 18, 2024	39.14	39.20	39.14	39.14	39.14	0.05%	860
Nov 15, 2024	39.30	39.31	39.09	39.12	39.12	-1.38%	5,125
Nov 14, 2024	39.86	39.86	39.66	39.66	39.66	-0.75%	1,332
Nov 13, 2024	39.85	40.16	39.85	39.96	39.96	0.36%	6,152
Nov 12, 2024	39.98	39.99	39.82	39.82	39.82	-0.28%	2,748
Nov 11, 2024	39.93	39.93	39.93	39.93	39.93	0.20%	719
Nov 8, 2024	39.78	39.92	39.78	39.85	39.85	0.58%	526
Nov 7, 2024	39.50	39.67	39.50	39.62	39.62	0.63%	2,002
Nov 6, 2024	39.27	39.37	39.27	39.37	39.37	2.13%	419
Nov 5, 2024	38.22	38.55	38.22	38.55	38.55	0.97%	2,991
Nov 4, 2024	38.27	38.35	38.18	38.18	38.18	-0.27%	789
Nov 1, 2024	38.30	38.40	38.29	38.29	38.29	0.33%	1,878
Oct 31, 2024	38.45	38.45	38.16	38.16	38.16	-1.37%	716
Oct 30, 2024	38.88	38.89	38.69	38.69	38.69	-0.35%	1,097
Oct 29, 2024	38.77	38.83	38.77	38.83	38.83	0.03%	345
Oct 28, 2024	38.74	38.83	38.73	38.82	38.82	0.44%	1,670
Oct 25, 2024	38.97	38.97	38.65	38.65	38.65	-0.35%	4,650
Oct 24, 2024	38.76	38.78	38.76	38.78	38.78	-0.10%	730
Oct 23, 2024	38.83	38.83	38.68	38.82	38.82	-0.88%	757
Oct 22, 2024	39.07	39.16	39.06	39.16	39.16	0.03%	1,232
Oct 21, 2024	39.22	39.22	39.15	39.15	39.15	-0.60%	187
Oct 18, 2024	39.31	39.39	39.31	39.39	39.39	0.27%	433
Oct 17, 2024	39.30	39.30	39.28	39.28	39.28	-0.11%	817
Oct 16, 2024	39.19	39.32	39.19	39.32	39.32	0.31%	362
Oct 15, 2024	39.32	39.36	39.14	39.20	39.20	-0.61%	3,158
Oct 14, 2024	39.33	39.44	39.33	39.44	39.44	0.64%	994
Oct 11, 2024	39.00	39.19	39.00	39.19	39.19	0.97%	801
Oct 10, 2024	38.81	38.81	38.76	38.81	38.81	-0.22%	984
Oct 9, 2024	38.87	38.90	38.72	38.90	38.90	0.73%	2,675
Oct 8, 2024	38.34	38.61	38.34	38.61	38.61	0.79%	455
Oct 7, 2024	38.55	38.55	38.22	38.31	38.31	-0.98%	4,137
Oct 4, 2024	38.40	38.69	38.40	38.69	38.69	0.89%	504
Oct 3, 2024	38.33	38.35	38.33	38.35	38.35	-0.30%	250
Oct 2, 2024	38.32	38.57	38.32	38.47	38.47	0.09%	971
Oct 1, 2024	38.30	38.43	38.30	38.43	38.43	-0.61%	307
Sep 30, 2024	38.37	38.67	38.37	38.67	38.67	0.34%	1,376
Sep 27, 2024	38.57	38.79	38.43	38.54	38.54	0.27%	4,036
Sep 26, 2024	38.47	38.54	38.41	38.43	38.43	-0.16%	5,105
Sep 25, 2024	38.57	38.57	38.50	38.50	38.41	-0.39%	737
Sep 24, 2024	38.69	38.69	38.51	38.65	38.56	-0.44%	1,621
Sep 23, 2024	38.73	38.91	38.69	38.82	38.73	0.48%	2,053
Sep 20, 2024	38.74	38.74	38.63	38.63	38.54	0.17%	483
Sep 19, 2024	38.70	38.70	38.57	38.57	38.48	1.08%	12,387
Sep 18, 2024	38.15	38.25	38.15	38.15	38.07	0.06%	2,971
Sep 17, 2024	38.35	38.39	38.13	38.13	38.05	-0.17%	765
Sep 16, 2024	38.00	38.19	38.00	38.19	38.11	-0.12%	1,244
Sep 13, 2024	37.95	38.24	37.95	38.24	38.16	0.95%	3,134
Sep 12, 2024	37.53	37.88	37.53	37.88	37.80	0.63%	1,140
Sep 11, 2024	37.10	37.64	37.10	37.64	37.56	0.41%	428
Sep 10, 2024	37.37	37.57	37.35	37.49	37.40	0.56%	2,068
Sep 9, 2024	37.15	37.36	37.15	37.28	37.20	0.67%	2,518
Sep 6, 2024	37.45	37.49	37.03	37.03	36.95	-1.19%	1,172
Sep 5, 2024	37.72	37.74	37.44	37.48	37.39	-0.56%	1,284
Sep 4, 2024	37.76	37.78	37.63	37.69	37.61	0.01%	709
Sep 3, 2024	37.94	37.94	37.69	37.69	37.60	-1.20%	298
Aug 30, 2024	38.00	38.14	37.80	38.14	38.06	0.79%	1,493
Aug 29, 2024	37.96	38.00	37.84	37.84	37.76	0.51%	1,228
Aug 28, 2024	37.88	37.97	37.65	37.65	37.57	-0.29%	956
Aug 27, 2024	37.85	37.86	37.68	37.76	37.68	0.11%	2,161
Aug 26, 2024	37.97	37.97	37.59	37.72	37.64	0.05%	2,890
Aug 23, 2024	37.74	37.74	37.57	37.70	37.62	0.74%	1,289
Aug 22, 2024	37.61	37.68	37.42	37.43	37.34	-0.39%	2,545
Aug 21, 2024	37.63	37.63	37.43	37.57	37.49	0.40%	2,230
Aug 20, 2024	37.55	37.55	37.41	37.42	37.34	-0.07%	1,446
Aug 19, 2024	37.38	37.52	37.30	37.45	37.36	0.70%	1,881
Aug 16, 2024	37.21	37.21	37.15	37.19	37.10	-0.31%	823
Aug 15, 2024	37.10	37.34	37.01	37.30	37.22	1.86%	18,840
Aug 14, 2024	36.41	36.66	36.41	36.62	36.54	0.54%	5,328
Aug 13, 2024	36.25	36.44	36.25	36.42	36.34	1.25%	2,924
Aug 12, 2024	36.04	36.14	35.97	35.97	35.89	-0.31%	2,137
Aug 9, 2024	36.04	36.99	36.03	36.08	36.00	0.65%	28,360
Aug 8, 2024	35.48	35.93	35.47	35.85	35.77	1.81%	2,075
Aug 7, 2024	35.66	35.92	35.21	35.21	35.13	-0.62%	29,394
Aug 6, 2024	34.95	35.60	34.95	35.43	35.35	1.56%	10,414
Aug 5, 2024	34.98	35.16	34.73	34.89	34.81	-2.95%	9,966
Aug 2, 2024	36.04	36.04	35.70	35.95	35.87	-1.54%	13,860
Aug 1, 2024	36.83	36.83	36.22	36.51	36.43	-0.39%	2,295