Inside Ownership 100 ETF (OWN)
24.96
-0.02
(-0.08%)
USD |
BATS |
Aug 26, 16:00
24.96
0.00 (0.00%)
After-Hours: 17:17
OWN Price : 24.96 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 24.94 | 24.98 | 24.94 | 24.98 | 136.00 |
| Aug 24, 2026 | 24.89 | 24.89 | 24.87 | 24.87 | 1043.00 |
| Aug 21, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 36.00 |
| Aug 20, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 82.00 |
| Aug 19, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 30.00 |
| Aug 18, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 103.00 |
| Aug 17, 2026 | 25.24 | 25.24 | 25.07 | 25.07 | 1873.00 |
| Aug 14, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | 1985.00 |
| Aug 13, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 23.00 |
| Aug 12, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 24.00 |
| Aug 11, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 36.00 |
| Aug 10, 2026 | 25.37 | 25.37 | 25.33 | 25.36 | 1325.00 |
| Aug 07, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 36.00 |
| Aug 06, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 18.00 |
| Aug 05, 2026 | 25.26 | 25.26 | 25.20 | 25.20 | 160.00 |
| Aug 04, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 153.00 |
| Aug 03, 2026 | 24.79 | 24.84 | 24.79 | 24.84 | 229.00 |
| Jul 31, 2026 | 24.08 | 24.22 | 24.07 | 24.22 | 5491.00 |
| Jul 30, 2026 | 23.60 | 23.60 | 23.57 | 23.57 | 207.00 |
| Jul 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 104.00 |
| Jul 28, 2026 | 23.72 | 23.72 | 23.70 | 23.70 | 176.00 |
| Jul 27, 2026 | 23.58 | 23.58 | 23.55 | 23.55 | 3648.00 |
| Jul 24, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 1425.00 |
| Jul 23, 2026 | 23.58 | 23.58 | 23.50 | 23.50 | 4623.00 |
| Jul 22, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 34.00 |
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