Impact Shares Womens Empowerment ETF (WOMN)

NYSEARCA: WOMN · Real-Time Price · USD

45.47

-0.36 (-0.78%)

At close: Sep 4, 2026, 4:00 PM EDT

45.47

0.00 (0.00%)

After-hours: Sep 4, 2026, 6:30 PM EDT

WOMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	45.63	45.63	45.47	45.47	45.47	-0.78%	519
Sep 3, 2026	45.83	45.83	45.83	45.83	45.83	0.84%	214
Sep 2, 2026	45.55	45.55	45.44	45.44	45.44	0.47%	318
Sep 1, 2026	45.45	45.46	45.23	45.23	45.23	-0.82%	2,231
Aug 31, 2026	45.48	45.61	45.48	45.61	45.61	-0.35%	1,504
Aug 28, 2026	45.87	45.87	45.77	45.77	45.76	-0.08%	205
Aug 27, 2026	45.65	45.83	45.65	45.80	45.80	0.39%	403
Aug 26, 2026	45.46	45.63	45.30	45.63	45.63	-0.14%	2,001
Aug 25, 2026	45.59	45.76	45.59	45.69	45.69	0.16%	1,205
Aug 24, 2026	45.62	45.62	45.62	45.62	45.62	0.15%	98
Aug 21, 2026	45.39	45.70	45.39	45.55	45.55	0.67%	932
Aug 20, 2026	45.46	45.46	45.25	45.25	45.25	-0.86%	1,051
Aug 19, 2026	45.64	45.64	45.64	45.64	45.64	0.65%	58
Aug 18, 2026	45.29	45.42	45.28	45.34	45.34	0.06%	1,608
Aug 17, 2026	45.44	45.52	45.31	45.31	45.31	-0.69%	849
Aug 14, 2026	45.75	45.75	45.63	45.63	45.63	-0.27%	1,575
Aug 13, 2026	45.40	45.75	45.40	45.75	45.75	0.62%	398
Aug 12, 2026	45.54	45.54	45.47	45.47	45.47	0.02%	1,430
Aug 11, 2026	45.59	45.60	45.46	45.46	45.46	-0.10%	4,280
Aug 10, 2026	45.32	45.51	45.32	45.50	45.50	0.33%	1,271
Aug 7, 2026	45.25	45.39	45.25	45.35	45.35	0.80%	1,752
Aug 6, 2026	44.84	44.99	44.84	44.99	44.99	-0.28%	406
Aug 5, 2026	45.12	45.12	45.12	45.12	45.12	0.03%	81
Aug 4, 2026	44.59	45.11	44.59	45.11	45.11	1.45%	2,054
Aug 3, 2026	44.47	44.47	44.46	44.46	44.46	0.89%	491
Jul 31, 2026	43.51	44.07	43.51	44.07	44.07	0.81%	1,394
Jul 30, 2026	43.61	43.80	43.61	43.71	43.71	0.54%	2,168
Jul 29, 2026	43.85	43.85	43.48	43.48	43.48	-0.67%	1,665
Jul 28, 2026	43.68	43.77	43.68	43.77	43.77	1.30%	381
Jul 27, 2026	43.14	43.21	43.14	43.21	43.21	0.82%	377
Jul 24, 2026	42.86	42.86	42.86	42.86	42.86	0.99%	63
Jul 23, 2026	42.45	42.45	42.45	42.45	42.45	-0.95%	272
Jul 22, 2026	42.85	42.85	42.85	42.85	42.85	-0.27%	143
Jul 21, 2026	42.84	43.01	42.83	42.97	42.97	0.19%	805
Jul 20, 2026	42.92	42.92	42.78	42.89	42.89	-0.07%	375
Jul 17, 2026	43.25	43.43	42.90	42.92	42.92	-0.76%	8,988
Jul 16, 2026	43.14	43.30	43.14	43.25	43.25	0.48%	2,073
Jul 15, 2026	42.94	43.04	42.94	43.04	43.04	0.03%	228
Jul 14, 2026	43.02	43.02	43.02	43.02	43.02	-0.74%	96
Jul 13, 2026	43.36	43.36	43.35	43.35	43.35	0.04%	510
Jul 10, 2026	43.15	43.33	43.15	43.33	43.33	0.58%	880
Jul 9, 2026	42.96	43.08	42.96	43.08	43.08	0.34%	164
Jul 8, 2026	43.08	43.08	42.86	42.93	42.93	-0.79%	7,205
Jul 7, 2026	43.28	43.28	43.28	43.28	43.28	0.45%	135
Jul 6, 2026	42.98	43.11	42.98	43.08	43.08	0.31%	1,368
Jul 2, 2026	42.79	42.95	42.78	42.95	42.95	0.71%	1,966
Jul 1, 2026	42.70	42.70	42.64	42.64	42.64	0.57%	267
Jun 30, 2026	42.41	42.41	42.31	42.40	42.40	0.04%	1,308
Jun 29, 2026	42.32	42.48	42.28	42.39	42.39	0.07%	6,094
Jun 26, 2026	42.43	42.49	42.27	42.47	42.36	0.51%	1,610