Impact Shares YWCA Women's Empowerment ETF (WOMN) Historical Stock Data
34.30 ↓0.07 (-0.20%)
As of May 1, 2024, 3:19pm EST.
Historical Data
In the past 30 trading days, WOMN is down -0.14% a day on average. There have been 14 days where Impact Shares YWCA Women's Empowerment ETF closed green and 16 days where WOMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 34.22 | 34.30 | ↑$0.08 (0.22%) | 34.22 | 34.30 | 443 |
| 2024-04-30 | 34.48 | 34.36 | ↓$0.12 (-0.34%) | 34.36 | 34.71 | 5.22K |
| 2024-04-29 | 34.95 | 34.74 | ↓$0.21 (-0.60%) | 34.74 | 34.95 | 1.11K |
| 2024-04-26 | 34.70 | 34.69 | ↓$0.00 (0.00%) | 34.69 | 34.71 | 645 |
| 2024-04-25 | 34.60 | 34.61 | ↑$0.01 (0.02%) | 34.60 | 34.61 | 891 |
| 2024-04-24 | 35.03 | 35.03 | ↑$0.00 (0.00%) | 35.03 | 35.03 | 85 |
| 2024-04-23 | 35.01 | 35.03 | ↑$0.02 (0.05%) | 34.88 | 35.03 | 1.23K |
| 2024-04-22 | 34.77 | 34.70 | ↓$0.07 (-0.19%) | 34.68 | 35.03 | 3.60K |
| 2024-04-19 | 34.43 | 34.43 | ↑$0.00 (0.00%) | 34.43 | 34.43 | 243 |
| 2024-04-18 | 34.71 | 34.52 | ↓$0.19 (-0.54%) | 34.48 | 34.71 | 438 |
| 2024-04-17 | 34.83 | 34.61 | ↓$0.22 (-0.63%) | 34.40 | 34.83 | 1.92K |
| 2024-04-16 | 34.68 | 34.59 | ↓$0.09 (-0.26%) | 34.59 | 34.68 | 1.61K |
| 2024-04-15 | 35.23 | 34.66 | ↓$0.57 (-1.63%) | 34.57 | 35.23 | 2.14K |
| 2024-04-12 | 35.15 | 35.03 | ↓$0.12 (-0.33%) | 35.01 | 35.15 | 1.31K |
| 2024-04-11 | 35.38 | 35.46 | ↑$0.08 (0.23%) | 35.28 | 35.46 | 608 |
| 2024-04-10 | 35.57 | 35.39 | ↓$0.18 (-0.50%) | 35.25 | 35.57 | 541 |
| 2024-04-09 | 35.38 | 35.68 | ↑$0.30 (0.84%) | 35.38 | 35.68 | 639 |
| 2024-04-08 | 35.75 | 35.60 | ↓$0.15 (-0.42%) | 35.60 | 35.75 | 625 |
| 2024-04-05 | 35.50 | 35.73 | ↑$0.23 (0.65%) | 35.50 | 35.84 | 2.59K |
| 2024-04-04 | 35.88 | 35.38 | ↓$0.50 (-1.39%) | 35.38 | 35.89 | 1.18K |
| 2024-04-03 | 35.77 | 35.86 | ↑$0.09 (0.25%) | 35.70 | 35.93 | 1.61K |
| 2024-04-02 | 35.64 | 35.74 | ↑$0.10 (0.27%) | 35.57 | 35.74 | 1.97K |
| 2024-04-01 | 36.08 | 35.92 | ↓$0.16 (-0.45%) | 35.78 | 36.08 | 812 |
| 2024-03-28 | 36.00 | 36.08 | ↑$0.08 (0.23%) | 35.96 | 36.13 | 4.10K |
| 2024-03-27 | 35.82 | 35.93 | ↑$0.11 (0.31%) | 35.77 | 35.93 | 0.99K |
| 2024-03-26 | 35.82 | 35.67 | ↓$0.15 (-0.42%) | 35.67 | 35.85 | 2.91K |
| 2024-03-25 | 35.71 | 35.76 | ↑$0.05 (0.14%) | 35.71 | 35.99 | 1.85K |
| 2024-03-22 | 36.01 | 35.91 | ↓$0.10 (-0.28%) | 35.80 | 36.01 | 0.92K |
| 2024-03-21 | 36.23 | 36.14 | ↓$0.09 (-0.26%) | 36.13 | 36.23 | 1.87K |
| 2024-03-20 | 35.67 | 36.00 | ↑$0.33 (0.92%) | 35.67 | 36.00 | 5.41K |
Create an account or log in to view more rows.
$WOMN who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$WOMN Here we go!!!
$WOMN bears haha
$WOMN day trade is ok to buy here but sell later
$WOMN hold and buy… go green go!!!
$WOMN Dip buyers are going to get wrecked
$WOMN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$WOMN what V recovery or fake pump
$WOMN Bearish..
$WOMN Reinvest your dividends