Impact Shares YWCA Women's Empowerment ETF (WOMN) Historical Stock Data
41.43 ↑0.09 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WOMN is down -0.07% a day on average. There have been 15 days where Impact Shares YWCA Women's Empowerment ETF closed green and 15 days where WOMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 41.59 | 41.43 | ↓$0.16 (-0.39%) | 41.43 | 41.59 | 0.94K |
| 2025-12-18 | 41.29 | 41.34 | ↑$0.05 (0.12%) | 41.24 | 41.36 | 1.28K |
| 2025-12-17 | 41.43 | 41.23 | ↓$0.20 (-0.48%) | 41.23 | 41.63 | 1.69K |
| 2025-12-16 | 41.48 | 41.35 | ↓$0.13 (-0.30%) | 41.09 | 41.48 | 1.78K |
| 2025-12-15 | 41.68 | 41.55 | ↓$0.13 (-0.32%) | 41.12 | 41.68 | 2K |
| 2025-12-12 | 41.87 | 41.61 | ↓$0.25 (-0.60%) | 41.61 | 41.87 | 2.81K |
| 2025-12-11 | 41.45 | 41.73 | ↑$0.28 (0.67%) | 41.45 | 41.74 | 9.60K |
| 2025-12-10 | 41.07 | 41.46 | ↑$0.39 (0.96%) | 41.07 | 41.46 | 3.29K |
| 2025-12-09 | 41.23 | 41.07 | ↓$0.16 (-0.38%) | 41.02 | 41.23 | 3.72K |
| 2025-12-08 | 41.37 | 41.11 | ↓$0.26 (-0.63%) | 40.89 | 41.37 | 9.75K |
| 2025-12-05 | 41.47 | 41.42 | ↓$0.05 (-0.13%) | 41.42 | 41.47 | 747 |
| 2025-12-04 | 41.47 | 41.28 | ↓$0.19 (-0.45%) | 41.14 | 41.47 | 535 |
| 2025-12-03 | 41.37 | 41.35 | ↓$0.02 (-0.05%) | 41.33 | 41.38 | 1.63K |
| 2025-12-02 | 40.96 | 40.99 | ↑$0.03 (0.08%) | 40.88 | 40.99 | 686 |
| 2025-12-01 | 40.88 | 40.89 | ↑$0.01 (0.01%) | 40.87 | 40.89 | 3.07K |
| 2025-11-28 | 40.88 | 41.07 | ↑$0.19 (0.46%) | 40.88 | 41.07 | 733 |
| 2025-11-26 | 40.96 | 40.79 | ↓$0.17 (-0.43%) | 40.79 | 40.96 | 1.95K |
| 2025-11-25 | 40.30 | 40.68 | ↑$0.38 (0.93%) | 40.28 | 40.68 | 876 |
| 2025-11-24 | 39.96 | 40.15 | ↑$0.19 (0.48%) | 39.96 | 40.24 | 13.75K |
| 2025-11-21 | 40.04 | 40.04 | ↑$0.00 (0.00%) | 40.04 | 40.04 | 82 |
| 2025-11-20 | 40.18 | 39.41 | ↓$0.77 (-1.93%) | 39.41 | 40.18 | 2.53K |
| 2025-11-19 | 39.82 | 39.88 | ↑$0.06 (0.15%) | 39.73 | 39.88 | 1.95K |
| 2025-11-18 | 39.82 | 39.98 | ↑$0.16 (0.41%) | 39.82 | 39.98 | 484 |
| 2025-11-17 | 40.47 | 40.05 | ↓$0.42 (-1.04%) | 40.01 | 40.47 | 1.49K |
| 2025-11-14 | 40.73 | 40.64 | ↓$0.09 (-0.22%) | 40.64 | 40.73 | 500 |
| 2025-11-13 | 40.75 | 40.75 | ↑$0.00 (0.00%) | 40.75 | 40.75 | 642 |
| 2025-11-12 | 41.07 | 41.13 | ↑$0.06 (0.15%) | 40.77 | 41.13 | 5.28K |
| 2025-11-11 | 41.08 | 40.95 | ↓$0.13 (-0.32%) | 40.94 | 41.08 | 1.01K |
| 2025-11-10 | 40.49 | 40.71 | ↑$0.22 (0.54%) | 40.49 | 40.71 | 383 |
| 2025-11-07 | 40.26 | 40.48 | ↑$0.23 (0.56%) | 40.22 | 40.48 | 1.28K |
Create an account or log in to view more rows.
$WOMN search and destroy bears!!
$WOMN oh my!
$WOMN buy the dip…smfh
$WOMN Fuk the 1% even though i feel like the 1%
$WOMN whelp. you win this round. goodluck
$WOMN lets see if it can hold the line
$WOMN Any red I see I shall buy
$WOMN Take it Bears !
$WOMN gets me every time lol
$WOMN LFGGGGGG