Impact Shares Trust I - Impact Shares Affordable Housing MBS ETF (OWNS) Historical Stock Data

16.91 ↓0.04 (-0.22%)
As of March 28, 2024, 12:51pm EST.

Historical Data

In the past 30 trading days, OWNS is up 0.05% a day on average. There have been 17 days where Impact Shares Trust I - Impact Shares Affordable Housing MBS ETF closed green and 13 days where OWNS closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2816.9316.91↓$0.02 (-0.11%)16.9116.9631.70K
2024-03-2716.9416.95↑$0.01 (0.05%)16.9216.9612K
2024-03-2616.8716.91↑$0.04 (0.25%)16.8616.937.48K
2024-03-2517.0517.06↑$0.00 (0.03%)17.0317.066.15K
2024-03-2217.1517.04↓$0.11 (-0.63%)17.0317.245.94K
2024-03-2117.3217.13↓$0.19 (-1.10%)17.0417.3311.88K
2024-03-2016.8617.32↑$0.46 (2.73%)16.8618.3730.57K
2024-03-1916.9717.00↑$0.03 (0.18%)16.9117.0275.73K
2024-03-1816.9116.88↓$0.03 (-0.18%)16.8416.923.25K
2024-03-1516.9116.88↓$0.03 (-0.18%)16.8816.917.98K
2024-03-1416.9916.95↓$0.04 (-0.26%)16.9516.9910.68K
2024-03-1317.0717.06↓$0.01 (-0.04%)17.0417.073.25K
2024-03-1217.0917.10↑$0.01 (0.06%)17.0317.105.11K
2024-03-1117.0917.11↑$0.02 (0.11%)17.0817.139.27K
2024-03-0817.1317.09↓$0.04 (-0.23%)17.0917.135.09K
2024-03-0717.0717.09↑$0.02 (0.15%)17.0517.123.57K
2024-03-0617.1117.11↑$0.00 (0.00%)17.0617.1125.19K
2024-03-0516.9717.04↑$0.07 (0.41%)16.9717.0510.75K
2024-03-0416.9316.94↑$0.01 (0.06%)16.9316.953.82K
2024-03-0116.9617.02↑$0.06 (0.35%)16.9617.0317.50K
2024-02-2916.9316.92↓$0.01 (-0.05%)16.9216.963.82K
2024-02-2816.8816.91↑$0.03 (0.18%)16.8716.9112.57K
2024-02-2716.8616.84↓$0.02 (-0.12%)16.8416.883.91K
2024-02-2616.9116.86↓$0.05 (-0.29%)16.8416.9113.16K
2024-02-2316.8616.93↑$0.07 (0.39%)16.8616.942.52K
2024-02-2216.8316.81↓$0.02 (-0.11%)16.8016.8410.05K
2024-02-2116.8616.81↓$0.05 (-0.30%)16.8116.8714.49K
2024-02-2016.8616.86↑$0.00 (0.00%)16.8616.906.06K
2024-02-1616.8716.89↑$0.02 (0.12%)16.8716.907.97K
2024-02-1516.9516.95↑$0.00 (0.01%)16.8916.96377.20K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$OWNS low volume today isn’t necessarily a bad thing

0 Like Report