Inside Ownership 100 ETF (OWN)
25.21
-0.01
(-0.05%)
USD |
BATS |
Sep 25, 16:00
25.13
-0.08
(-0.31%)
After-Hours: 19:59
OWN Price : 25.21 for Sept. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 46.00 |
| Sep 16, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 37.00 |
| Sep 15, 2026 | 24.76 | 24.76 | 24.72 | 24.72 | 230.00 |
| Sep 14, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 27.00 |
| Sep 11, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 23.00 |
| Sep 10, 2026 | 24.76 | 24.76 | 24.68 | 24.68 | 396.00 |
| Sep 09, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 33.00 |
| Sep 08, 2026 | 25.13 | 25.13 | 25.04 | 25.04 | 437.00 |
| Sep 04, 2026 | 25.26 | 25.26 | 25.21 | 25.21 | 219.00 |
| Sep 03, 2026 | 25.36 | 25.44 | 25.36 | 25.39 | 9999.00 |
| Sep 02, 2026 | 24.90 | 24.92 | 24.90 | 24.90 | 332.00 |
| Sep 01, 2026 | 24.79 | 24.79 | 24.72 | 24.72 | 14537.00 |
| Aug 31, 2026 | 25.13 | 25.17 | 25.13 | 25.17 | 134.00 |
| Aug 28, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 139.00 |
| Aug 27, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 70.00 |
| Aug 26, 2026 | 24.96 | 24.96 | 24.92 | 24.92 | 204.00 |
| 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 |
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