Inside Ownership 100 ETF (OWN)
24.67
-0.56
(-2.23%)
USD |
BATS |
Oct 22, 16:00
OWN Price : 24.67 for Oct. 22, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 09, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 28.00 |
| Oct 08, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 69.00 |
| Oct 07, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.00 |
| Oct 06, 2026 | 25.68 | 25.68 | 25.60 | 25.60 | 231.00 |
| Oct 05, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 339.00 |
| Oct 02, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 30.00 |
| Oct 01, 2026 | 25.01 | 25.01 | 24.93 | 24.93 | 636.00 |
| Sep 30, 2026 | 25.09 | 25.09 | 24.95 | 24.95 | 127.00 |
| Sep 29, 2026 | 24.94 | 24.98 | 24.94 | 24.98 | 266.00 |
| Sep 28, 2026 | 24.92 | 24.98 | 24.91 | 24.91 | 269.00 |
| Sep 25, 2026 | 25.10 | 25.27 | 25.10 | 25.21 | 1236.00 |
| Sep 24, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 104.00 |
| Sep 23, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 33.00 |
| Sep 22, 2026 | 25.96 | 25.96 | 25.45 | 25.45 | 433.00 |
| Sep 21, 2026 | 25.46 | 25.53 | 25.46 | 25.53 | 910.00 |
| Sep 18, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 1090.00 |
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