Inside Ownership 100 ETF (OWN)
24.02
-0.13
(-0.54%)
USD |
BATS |
Nov 13, 16:00
23.95
-0.07
(-0.31%)
After-Hours: 19:59
OWN Price : 24.02 for Nov. 13, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2026 | 23.88 | 24.03 | 23.84 | 24.02 | 445.00 |
| Nov 12, 2026 | 24.12 | 24.22 | 24.12 | 24.16 | 355.00 |
| Nov 11, 2026 | 24.29 | 24.41 | 24.29 | 24.29 | 5275.00 |
| Nov 10, 2026 | 23.87 | 23.96 | 23.87 | 23.96 | 2413.00 |
| Nov 09, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 2531.00 |
| Nov 06, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 79.00 |
| Nov 05, 2026 | 23.55 | 23.55 | 23.35 | 23.38 | 827.00 |
| Nov 04, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 23.00 |
| Nov 03, 2026 | 24.18 | 24.18 | 24.14 | 24.16 | 6835.00 |
| Nov 02, 2026 | 24.05 | 24.34 | 23.96 | 23.96 | 1156.00 |
| Oct 30, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 80.00 |
| Oct 29, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 21.00 |
| Oct 28, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 18.00 |
| Oct 27, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 20.00 |
| Oct 26, 2026 | 24.71 | 24.71 | 24.68 | 24.68 | 340.00 |
| Oct 23, 2026 | 24.65 | 24.65 | 24.50 | 24.50 | 287.00 |
| Oct 22, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 62.00 |
| Oct 21, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 27.00 |
| Oct 20, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 23.00 |
| Oct 19, 2026 | 25.08 | 25.08 | 24.96 | 24.96 | 306.00 |
| Oct 16, 2026 | 24.92 | 24.92 | 24.62 | 24.67 | 5369.00 |
| Oct 15, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 13.00 |
| Oct 14, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 23.00 |
| Oct 13, 2026 | 25.56 | 25.67 | 25.56 | 25.61 | 5075.00 |
| Oct 12, 2026 | 25.64 | 25.64 | 25.55 | 25.55 | 495.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median