Impact Shares Womens Empowerment ETF (WOMN)

WOMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	40.97	40.97	40.97	40.97	40.97	0.58%	368
Apr 13, 2026	40.17	40.73	40.17	40.73	40.73	1.16%	5,097
Apr 10, 2026	40.35	40.35	40.19	40.26	40.26	-0.88%	2,428
Apr 9, 2026	40.38	40.62	40.36	40.62	40.62	-0.03%	998
Apr 8, 2026	40.72	40.72	40.62	40.63	40.63	1.93%	871
Apr 7, 2026	39.70	39.86	39.70	39.86	39.86	-0.18%	866
Apr 6, 2026	39.88	39.94	39.88	39.94	39.94	0.39%	2,150
Apr 2, 2026	39.48	39.78	39.42	39.78	39.78	0.16%	1,747
Apr 1, 2026	39.66	39.71	39.66	39.71	39.71	0.34%	921
Mar 31, 2026	39.21	39.58	39.09	39.58	39.58	2.02%	3,893
Mar 30, 2026	39.16	39.16	38.63	38.80	38.80	-0.44%	6,197
Mar 27, 2026	39.23	39.23	38.97	38.97	38.84	-1.41%	639
Mar 26, 2026	39.52	39.52	39.52	39.52	39.40	-0.92%	259
Mar 25, 2026	39.89	39.89	39.89	39.89	39.76	0.40%	119
Mar 24, 2026	39.60	39.89	39.60	39.73	39.60	-0.33%	1,927
Mar 23, 2026	40.07	40.10	39.77	39.86	39.73	1.09%	1,436
Mar 20, 2026	39.58	39.58	39.43	39.43	39.31	-1.07%	363
Mar 19, 2026	39.71	39.91	39.58	39.86	39.73	-0.13%	2,234
Mar 18, 2026	39.91	39.91	39.91	39.91	39.79	-1.52%	59
Mar 17, 2026	40.56	40.56	40.53	40.53	40.40	0.42%	384
Mar 16, 2026	40.33	40.36	40.33	40.36	40.23	0.96%	475
Mar 13, 2026	40.03	40.03	39.98	39.98	39.85	-0.27%	331
Mar 12, 2026	40.37	40.37	40.08	40.08	39.96	-1.33%	840
Mar 11, 2026	40.61	40.62	40.61	40.62	40.49	-0.15%	209
Mar 10, 2026	40.89	41.12	40.69	40.69	40.56	-0.37%	3,833
Mar 9, 2026	40.43	40.84	40.39	40.84	40.71	0.05%	1,206
Mar 6, 2026	40.70	40.88	40.70	40.82	40.69	-0.88%	1,521
Mar 5, 2026	41.21	41.21	41.18	41.18	41.05	-0.68%	666
Mar 4, 2026	41.31	41.46	41.31	41.46	41.33	0.50%	423
Mar 3, 2026	40.65	41.28	40.65	41.26	41.13	-0.70%	387
Mar 2, 2026	41.29	41.58	41.29	41.55	41.41	-0.07%	2,077
Feb 27, 2026	41.58	41.58	41.58	41.58	41.44	0.07%	481
Feb 26, 2026	41.52	41.55	41.40	41.55	41.41	0.19%	2,288
Feb 25, 2026	41.47	41.47	41.47	41.47	41.33	0.58%	272
Feb 24, 2026	40.94	41.23	40.94	41.23	41.09	0.83%	355
Feb 23, 2026	41.36	41.36	40.84	40.89	40.76	-1.51%	698
Feb 20, 2026	41.18	41.51	41.18	41.51	41.38	0.48%	1,411
Feb 19, 2026	41.36	41.36	41.32	41.32	41.18	-0.52%	612
Feb 18, 2026	41.54	41.54	41.36	41.53	41.40	0.67%	1,472
Feb 17, 2026	41.29	41.29	41.07	41.26	41.12	-0.20%	164,862
Feb 13, 2026	41.38	41.38	41.34	41.34	41.21	0.44%	2,256
Feb 12, 2026	41.78	41.78	41.06	41.16	41.03	-1.36%	590
Feb 11, 2026	42.02	42.02	41.61	41.73	41.59	-0.30%	13,296
Feb 10, 2026	41.85	42.08	41.85	41.85	41.72	-0.21%	433
Feb 9, 2026	41.68	41.94	41.58	41.94	41.80	0.17%	1,634
Feb 6, 2026	41.52	41.87	41.51	41.87	41.73	1.72%	1,144
Feb 5, 2026	41.20	41.20	41.16	41.16	41.03	-1.04%	743
Feb 4, 2026	41.41	41.64	41.41	41.59	41.46	0.13%	2,038
Feb 3, 2026	41.67	41.67	41.39	41.54	41.40	-0.93%	424
Feb 2, 2026	41.72	42.00	41.72	41.93	41.79	0.68%	8,541

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.