Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

OWNS Historical Prices

CCM Affordable Housing MBS ETF · daily open, high, low, close & volume

Trading days
249
Period high
17.87
Period low
16.21
Period change
-3.31%
DateOpenHighLowCloseChangeVolume
Nov 5, 202616.9116.9516.8916.95+0.47%6,978
Nov 4, 202616.8416.8716.8116.87+0.27%6,555
Nov 3, 202616.8116.8516.8116.82-0.00%11,810
Nov 2, 202616.8016.8716.8016.83-0.06%8,847
Oct 30, 202616.8116.9216.8016.84+0.39%99,056
Oct 29, 202616.7716.8016.7616.77+0.39%6,733
Oct 28, 202616.7116.7316.6916.71-0.14%11,583
Oct 27, 202616.7116.7516.6416.73+0.00%23,921
Oct 26, 202616.7116.7516.7116.73+0.30%10,118
Oct 23, 202616.7216.7216.6716.68-0.13%6,892
Oct 22, 202616.6516.7116.6516.70+0.79%1,355
Oct 21, 202616.5716.6116.5516.57+0.00%9,679
Oct 20, 202616.5916.5916.5416.57+0.21%32,818
Oct 19, 202616.5916.5916.5416.54-0.27%3,322
Oct 16, 202616.6116.6416.5516.58-0.01%10,795
Oct 15, 202616.6516.6516.5816.58+0.37%13,693
Oct 14, 202616.3816.5316.3716.52+0.33%20,565
Oct 13, 202616.4616.4716.4516.46+0.40%2,444
Oct 12, 202616.4116.4916.3716.40-0.03%7,722
Oct 9, 202616.3616.4116.3216.41+0.09%10,827
Oct 8, 202616.3016.4016.2516.39+0.49%9,235
Oct 7, 202616.2316.3216.2316.31-0.21%3,492
Oct 6, 202616.3016.3616.2916.34+0.28%9,475
Oct 5, 202616.3116.3916.2516.30-0.15%14,407
Oct 2, 202616.4416.4516.2816.32-0.16%21,362
Oct 1, 202616.2816.4216.2616.35+0.43%44,707
Sep 30, 202616.3716.3716.2116.28-1.36%54,217
Sep 29, 202616.4916.5216.4816.50-0.24%4,459
Sep 28, 202616.6016.6016.5316.54-0.76%3,386
Sep 25, 202616.6016.6916.5716.67+0.38%9,757
Sep 24, 202616.7316.7916.6116.61-0.61%23,578
Sep 23, 202616.8216.8216.7016.71-1.06%1,891
Sep 22, 202616.8916.9416.8816.89+0.00%9,113
Sep 21, 202616.8717.0016.8416.89+0.36%53,184
Sep 18, 202616.8316.8916.8016.83-0.28%47,652
Sep 17, 202616.8416.8816.8416.88+0.58%4,240
Sep 16, 202616.8216.8616.7716.78-0.13%1,875
Sep 15, 202616.8016.8016.7316.80+0.01%29,338
Sep 14, 202616.8416.8416.8016.80-0.21%848
Sep 11, 202616.8916.8916.8416.84-0.74%2,490
Sep 9, 202617.0217.0216.9516.96-0.38%14,405
Sep 8, 202617.0817.0817.0217.02-0.23%13,877
Sep 4, 202617.0817.0917.0617.07+0.09%6,161
Sep 3, 202617.0717.0817.0517.05+0.06%2,476
Sep 2, 202617.0117.0417.0017.04-0.28%4,734
Aug 31, 202617.0817.1116.8817.09-0.07%27,804
Aug 28, 202617.1717.1717.0917.10-0.32%7,904
Aug 27, 202617.1817.1917.1517.16-0.09%7,119
Aug 26, 202617.1417.1717.1417.17-0.17%3,212
Aug 25, 202617.1617.2117.1617.20+0.41%27,092
Aug 24, 202617.1017.1417.1017.13+0.29%14,796
Aug 21, 202617.0917.1317.0817.08-0.27%8,159
Aug 20, 202617.1417.1717.1317.13-0.37%11,003
Aug 19, 202617.1717.1917.1417.19+0.53%4,078
Aug 18, 202617.0817.1217.0817.10+0.06%10,845
Aug 17, 202617.0917.1517.0917.09-0.23%6,496
Aug 14, 202617.1717.1717.1217.13-0.28%5,682
Aug 13, 202617.1917.2517.1817.18+0.37%8,835
Aug 12, 202617.1317.1417.1117.11+0.15%18,257
Aug 11, 202617.0917.1017.0817.09+0.09%10,515
Aug 10, 202617.1017.1317.0717.07-0.32%19,329
Aug 7, 202617.1217.1517.1017.13+0.23%5,395
Aug 6, 202617.1317.1617.0817.09-0.32%8,654
Aug 5, 202617.1517.1617.1217.14+0.03%3,358
Aug 4, 202617.1217.1817.1217.14+0.53%15,279
Aug 3, 202617.0517.0717.0317.05+0.12%8,681
Jul 31, 202617.0417.0517.0017.03-0.30%4,022
Jul 30, 202617.1217.1217.0817.08+0.12%1,647
Jul 29, 202617.1017.1717.0617.06-0.43%20,888
Jul 28, 202617.1317.1917.1217.13+0.20%10,008
Jul 27, 202617.0817.1317.0717.10+0.35%34,299
Jul 24, 202617.0617.0717.0317.04+0.06%8,542
Jul 23, 202617.0317.1016.9717.03-0.32%24,144
Jul 22, 202617.1017.1117.0817.09-0.15%26,753
Jul 21, 202617.1417.1417.1017.11-0.20%1,708
Jul 20, 202617.1817.1817.1417.14-0.29%53,186
Jul 17, 202617.2017.2117.1917.20+0.12%8,437
Jul 16, 202617.1517.1917.1517.18-0.17%9,625
Jul 15, 202617.2017.2217.2017.20+0.20%10,493
Jul 14, 202617.1717.1817.1617.17+0.50%7,998
Jul 13, 202617.1717.1717.0817.09-0.50%4,399
Jul 10, 202617.1817.1817.1617.17+0.00%12,225
Jul 9, 202617.1917.2217.1717.17+0.09%7,378
Jul 8, 202617.1517.1717.1417.16-0.23%11,373
Jul 7, 202617.2417.2417.2017.20-0.32%6,648
Jul 6, 202617.2417.2517.2217.25-0.00%2,298
Jul 2, 202617.2517.2717.2317.25+0.12%9,051
Jul 1, 202617.2417.2717.2317.23-0.26%17,390
Jun 30, 202617.3217.3217.2717.27-1.29%5,198
Jun 29, 202617.5017.5117.4517.50-0.09%24,253
Jun 26, 202617.5417.5517.4817.52+0.14%11,747
Jun 25, 202617.5117.5117.4917.49+0.06%8,123
Jun 24, 202617.4617.5217.4217.48+0.52%22,305
Jun 23, 202617.3917.4117.3917.39-0.10%9,308
Jun 22, 202617.3717.4217.3417.41-0.02%72,521
Jun 18, 202617.4517.4617.4117.41+0.26%14,636
Jun 17, 202617.4617.4717.3617.36-0.52%6,962
Jun 16, 202617.3817.4817.3817.45+0.20%11,457
Jun 15, 202617.4317.4517.4117.42+0.41%14,002
Jun 12, 202617.3817.4317.3417.35-0.40%39,554
Jun 11, 202617.3317.4217.3217.42+0.55%6,245
Jun 10, 202617.3117.3417.2917.32+0.12%13,070
Jun 9, 202617.3117.3117.2817.30+0.17%3,944
Jun 8, 202617.3217.3217.2717.27+0.06%4,312
Jun 5, 202617.3017.3017.2717.27-0.43%4,505
Jun 4, 202617.3617.3717.3317.34-0.12%4,681
Jun 3, 202617.3817.3817.2817.36+0.00%24,101
Jun 2, 202617.3717.3917.3617.36-0.03%4,122
Jun 1, 202617.3117.3717.3117.36-0.17%6,322
May 29, 202617.3917.4317.3817.40+0.09%15,074
May 28, 202617.3217.4017.3117.38+0.33%66,613
May 27, 202617.3417.3817.3117.32+0.19%16,294
May 26, 202617.3117.3117.2817.29+0.24%5,373
May 22, 202617.2617.2617.2317.25+0.12%22,594
May 21, 202617.1417.2417.1417.23+0.08%8,374
May 20, 202617.1117.2217.1117.21+0.64%3,640
May 19, 202617.1117.1517.0917.11-0.43%7,307
May 18, 202617.2017.2117.1717.18-0.06%13,130
May 15, 202617.2317.2317.1817.19-0.69%5,091
May 14, 202617.3617.3717.3117.31-0.12%1,779
May 13, 202617.3117.3317.2917.33+0.12%12,446
May 12, 202617.3317.3517.3117.31-0.35%7,614
May 11, 202617.3917.4017.3717.37-0.29%20,017
May 8, 202617.4317.4317.4017.42+0.25%4,431
May 7, 202617.4217.4417.3617.38-0.24%15,198
May 6, 202617.3917.4317.3917.42+0.57%7,579
May 5, 202617.3117.3417.2917.32+0.09%6,804
May 4, 202617.3317.3317.2717.30-0.29%11,945
May 1, 202617.3417.4217.3417.36-0.03%15,684
Apr 30, 202617.3517.3817.3317.36+0.29%9,525
Apr 29, 202617.3517.3517.3117.31-0.55%16,078
Apr 28, 202617.4217.4517.3917.41-0.03%8,427
Apr 27, 202617.4217.4417.4017.41-0.11%4,917
Apr 24, 202617.3917.4317.3917.43+0.14%3,817
Apr 23, 202617.4817.4817.3917.41-0.17%10,191
Apr 22, 202617.4717.4817.4317.43+0.11%3,393
Apr 21, 202617.4517.4617.4117.41-0.31%13,750
Apr 20, 202617.4917.4917.4617.47-0.20%5,330
Apr 17, 202617.5117.5517.5017.50+0.26%8,052
Apr 16, 202617.5017.5017.4317.46+0.04%23,530
Apr 15, 202617.4417.4717.4417.45-0.13%12,752
Apr 14, 202617.4217.5017.4217.48+0.29%9,170
Apr 13, 202617.4117.4517.3917.43+0.20%11,035
Apr 10, 202617.4017.4017.3917.39-0.06%10,649
Apr 9, 202617.3817.4617.3817.40-0.06%4,895
Apr 8, 202617.4417.4417.4117.41+0.32%2,136
Apr 7, 202617.3117.3617.3017.36+0.15%9,105
Apr 6, 202617.3217.3717.3217.33-0.24%13,948
Apr 2, 202617.3017.3917.2817.37+0.23%29,770
Apr 1, 202617.3217.3917.3217.33-0.06%17,758
Mar 31, 202617.3217.3417.3117.34-0.63%22,864
Mar 30, 202617.4217.4617.4217.45+0.61%4,096
Mar 27, 202617.2917.3917.2917.34+0.38%17,756
Mar 26, 202617.4117.4217.2717.28-1.03%25,843
Mar 25, 202617.4517.4917.4517.46+0.43%3,505
Mar 24, 202617.3617.4117.3517.38-0.29%8,179
Mar 23, 202617.4417.4417.4017.43+0.35%5,088
Mar 20, 202617.4617.4617.3817.38-0.74%7,346
Mar 19, 202617.5117.5317.4817.50-0.09%5,296
Mar 18, 202617.5717.5817.5217.52-0.42%13,672
Mar 17, 202617.6217.6217.5917.59+0.31%7,922
Mar 16, 202617.5417.5817.5317.54+0.34%5,852
Mar 13, 202617.5117.5117.4617.48-0.01%17,921
Mar 12, 202617.4717.5317.4517.48-0.47%5,068
Mar 11, 202617.6217.6217.5617.56-0.40%6,607
Mar 10, 202617.6817.6817.6417.64-0.17%9,069
Mar 9, 202617.6117.6817.5917.66+0.09%15,816
Mar 6, 202617.6117.7817.6017.65-0.06%29,868
Mar 5, 202617.6817.7017.6417.66-0.28%13,274
Mar 4, 202617.7117.7417.6917.71-0.06%952,977
Mar 3, 202617.6917.7617.6817.72-0.14%10,754
Mar 2, 202617.7617.8417.7417.75-0.42%16,007
Feb 27, 202617.8317.8717.8017.82+0.17%16,134
Feb 26, 202617.7717.8017.7717.79+0.13%8,251
Feb 25, 202617.7617.8017.7517.77-0.05%6,275
Feb 24, 202617.7717.7917.7617.77+0.03%6,847
Feb 23, 202617.7517.8117.7517.77+0.17%8,111
Feb 20, 202617.7217.7517.7017.74+0.17%9,585
Feb 19, 202617.7117.7317.6617.71-0.23%11,621
Feb 18, 202617.7017.7817.7017.75+0.17%50,730
Feb 17, 202617.7417.7517.6817.72-0.22%29,469
Feb 13, 202617.7417.7617.7317.76+0.31%11,103
Feb 12, 202617.6417.7417.6417.70+0.65%6,126
Feb 11, 202617.6117.6517.5917.59-0.26%16,416
Feb 10, 202617.6317.6717.6217.64+0.26%7,668
Feb 9, 202617.5617.6117.5617.59+0.00%13,916
Feb 6, 202617.5617.6217.5417.59+0.06%9,536
Feb 5, 202617.5417.5817.5317.58+0.43%13,246
Feb 4, 202617.5117.5417.5017.50-0.11%12,892
Feb 3, 202617.4917.5517.4917.52-0.08%34,019
Feb 2, 202617.5317.5517.5017.54-0.11%18,901
Jan 30, 202617.5517.5817.5317.56-0.00%9,529
Jan 29, 202617.5517.5917.5517.56-0.03%10,000
Jan 28, 202617.5417.5717.5117.57-0.03%12,495
Jan 27, 202617.5717.6017.5717.57+0.05%19,921
Jan 26, 202617.5417.5817.5417.56+0.21%12,664
Jan 23, 202617.5217.5517.5117.52+0.17%25,308
Jan 22, 202617.5117.5317.4817.50-0.09%9,532
Jan 21, 202617.4917.5317.4817.51+0.26%8,015
Jan 20, 202617.4917.4917.4417.46-0.46%5,485
Jan 16, 202617.5517.5717.5417.55-0.11%7,140
Jan 15, 202617.5917.5917.5517.57-0.03%15,203
Jan 14, 202617.5717.6117.5617.57+0.17%21,299
Jan 13, 202617.5617.5717.5317.54+0.00%8,300
Jan 12, 202617.5517.5717.5417.54-0.09%2,833
Jan 9, 202617.5817.5817.5317.56+0.52%4,118
Jan 8, 202617.4717.4917.4517.47-0.02%13,473
Jan 7, 202617.4717.5017.4517.47+0.06%9,248
Jan 6, 202617.4517.4717.4417.46+0.00%22,677
Jan 5, 202617.4717.5017.4617.46+0.09%8,438
Jan 2, 202617.4917.4917.4017.45-0.09%36,046
Dec 31, 202517.4917.5117.4617.46-1.36%5,013
Dec 30, 202517.6917.7217.6717.70+0.00%8,380
Dec 29, 202517.7017.7117.6917.70+0.06%9,602
Dec 26, 202517.7117.7117.6717.69+0.06%5,094
Dec 24, 202517.6617.7017.6517.68+0.13%22,141
Dec 23, 202517.5817.6617.5817.66+0.07%12,485
Dec 22, 202517.6417.6717.6317.64+0.03%12,886
Dec 19, 202517.6517.6617.6417.64-0.11%7,438
Dec 18, 202517.6617.6917.6417.66+0.28%13,019
Dec 17, 202517.6117.6117.5617.61-0.06%16,771
Dec 16, 202517.5917.6217.5917.62+0.23%10,097
Dec 15, 202517.6017.6117.5817.58+0.06%12,644
Dec 12, 202517.5517.5917.5517.57-0.20%24,907
Dec 11, 202517.6317.6517.6117.61+0.12%4,097
Dec 10, 202517.5117.5917.5117.59+0.29%7,198
Dec 9, 202517.5817.5817.5317.54-0.03%12,232
Dec 8, 202517.5517.5617.5317.54-0.23%14,313
Dec 5, 202517.5917.6117.5617.58-0.06%10,711
Dec 4, 202517.5917.6117.5517.59-0.28%4,925
Dec 3, 202517.6717.6717.6117.64+0.12%42,872
Dec 2, 202517.5717.6217.5417.62+0.22%9,149
Dec 1, 202517.5617.6017.5317.58-0.28%11,606
Nov 28, 202517.6317.6317.6117.63-0.14%9,731
Nov 26, 202517.6317.6717.6317.66+0.03%2,766
Nov 25, 202517.6317.6817.6317.65+0.28%6,255
Nov 24, 202517.5917.6117.5817.60+0.06%5,095
Nov 21, 202517.5717.6017.5517.59+0.37%22,613
Nov 20, 202517.5217.5517.5217.52+0.03%5,280
Nov 19, 202517.5417.5617.5017.52-0.06%16,476
Nov 18, 202517.5317.5517.4917.53+0.09%14,033
Nov 17, 202517.5217.5417.5017.52+0.03%13,435
Nov 14, 202517.5417.5417.5017.51-0.06%2,872
Nov 13, 202517.5617.5617.5117.52-0.03%27,531
Nov 12, 202517.5617.5617.5117.53-0.26%8,623
Nov 11, 202517.5617.6017.5217.57+0.26%10,549
Nov 10, 202517.5217.5917.5217.52-0.06%9,455
Nov 7, 202517.5417.5517.5317.54+0.03%7,612
Nov 6, 202517.5317.5617.5317.53+0.37%5,200

Daily open, high, low, close and volume for CCM Affordable Housing MBS ETF (OWNS). Showing 249 trading days. Unadjusted prices.