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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 16.93 | 16.91 | ↓$0.02 (-0.11%) | 16.91 | 16.96 | 31.70K |
2024-03-27 | 16.94 | 16.95 | ↑$0.01 (0.05%) | 16.92 | 16.96 | 12K |
2024-03-26 | 16.87 | 16.91 | ↑$0.04 (0.25%) | 16.86 | 16.93 | 7.48K |
2024-03-25 | 17.05 | 17.06 | ↑$0.00 (0.03%) | 17.03 | 17.06 | 6.15K |
2024-03-22 | 17.15 | 17.04 | ↓$0.11 (-0.63%) | 17.03 | 17.24 | 5.94K |
2024-03-21 | 17.32 | 17.13 | ↓$0.19 (-1.10%) | 17.04 | 17.33 | 11.88K |
2024-03-20 | 16.86 | 17.32 | ↑$0.46 (2.73%) | 16.86 | 18.37 | 30.57K |
2024-03-19 | 16.97 | 17.00 | ↑$0.03 (0.18%) | 16.91 | 17.02 | 75.73K |
2024-03-18 | 16.91 | 16.88 | ↓$0.03 (-0.18%) | 16.84 | 16.92 | 3.25K |
2024-03-15 | 16.91 | 16.88 | ↓$0.03 (-0.18%) | 16.88 | 16.91 | 7.98K |
2024-03-14 | 16.99 | 16.95 | ↓$0.04 (-0.26%) | 16.95 | 16.99 | 10.68K |
2024-03-13 | 17.07 | 17.06 | ↓$0.01 (-0.04%) | 17.04 | 17.07 | 3.25K |
2024-03-12 | 17.09 | 17.10 | ↑$0.01 (0.06%) | 17.03 | 17.10 | 5.11K |
2024-03-11 | 17.09 | 17.11 | ↑$0.02 (0.11%) | 17.08 | 17.13 | 9.27K |
2024-03-08 | 17.13 | 17.09 | ↓$0.04 (-0.23%) | 17.09 | 17.13 | 5.09K |
2024-03-07 | 17.07 | 17.09 | ↑$0.02 (0.15%) | 17.05 | 17.12 | 3.57K |
2024-03-06 | 17.11 | 17.11 | ↑$0.00 (0.00%) | 17.06 | 17.11 | 25.19K |
2024-03-05 | 16.97 | 17.04 | ↑$0.07 (0.41%) | 16.97 | 17.05 | 10.75K |
2024-03-04 | 16.93 | 16.94 | ↑$0.01 (0.06%) | 16.93 | 16.95 | 3.82K |
2024-03-01 | 16.96 | 17.02 | ↑$0.06 (0.35%) | 16.96 | 17.03 | 17.50K |
2024-02-29 | 16.93 | 16.92 | ↓$0.01 (-0.05%) | 16.92 | 16.96 | 3.82K |
2024-02-28 | 16.88 | 16.91 | ↑$0.03 (0.18%) | 16.87 | 16.91 | 12.57K |
2024-02-27 | 16.86 | 16.84 | ↓$0.02 (-0.12%) | 16.84 | 16.88 | 3.91K |
2024-02-26 | 16.91 | 16.86 | ↓$0.05 (-0.29%) | 16.84 | 16.91 | 13.16K |
2024-02-23 | 16.86 | 16.93 | ↑$0.07 (0.39%) | 16.86 | 16.94 | 2.52K |
2024-02-22 | 16.83 | 16.81 | ↓$0.02 (-0.11%) | 16.80 | 16.84 | 10.05K |
2024-02-21 | 16.86 | 16.81 | ↓$0.05 (-0.30%) | 16.81 | 16.87 | 14.49K |
2024-02-20 | 16.86 | 16.86 | ↑$0.00 (0.00%) | 16.86 | 16.90 | 6.06K |
2024-02-16 | 16.87 | 16.89 | ↑$0.02 (0.12%) | 16.87 | 16.90 | 7.97K |
2024-02-15 | 16.95 | 16.95 | ↑$0.00 (0.01%) | 16.89 | 16.96 | 377.20K |
Create an account or log in to view more rows.
$OWNS low volume today isn’t necessarily a bad thing
$OWNS I still don’t wanna buy it
$OWNS i'm out of slaps for the day
$OWNS this sell-off is meh.
$OWNS never selling
$OWNS wtf is that dump
$OWNS gets me every time lol
$OWNS omg this is bullshit
$OWNS bear trap
$OWNS come on bulls we can do it
don’t let bears win