CCM Affordable Housing MBS ETF (OWNS)
17.12
+0.06
(+0.35%)
USD |
NYSEARCA |
Nov 05, 16:00
17.12
0.00 (0.00%)
After-Hours: 18:10
OWNS Price: 17.12 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 17.08 | 17.08 | 17.05 | 17.06 | 3391.00 |
| Nov 01, 2024 | 17.11 | 17.12 | 17.03 | 17.03 | 16689.00 |
| Oct 31, 2024 | 17.04 | 17.10 | 17.04 | 17.08 | 8243.00 |
| Oct 30, 2024 | 17.16 | 17.23 | 17.10 | 17.12 | 25083.00 |
| Oct 29, 2024 | 17.04 | 17.12 | 17.04 | 17.12 | 4086.00 |
| Oct 28, 2024 | 17.12 | 17.14 | 17.05 | 17.08 | 7401.00 |
| Oct 25, 2024 | 17.18 | 17.18 | 17.12 | 17.14 | 2957.00 |
| Oct 24, 2024 | 17.14 | 17.17 | 17.13 | 17.15 | 5958.00 |
| Oct 23, 2024 | 17.11 | 17.14 | 17.09 | 17.14 | 39730.00 |
| Oct 22, 2024 | 17.21 | 17.25 | 17.14 | 17.18 | 22649.00 |
| Oct 21, 2024 | 17.23 | 17.23 | 17.15 | 17.20 | 7150.00 |
| Oct 18, 2024 | 17.36 | 17.37 | 17.33 | 17.35 | 30363.00 |
| Oct 17, 2024 | 17.33 | 17.37 | 17.32 | 17.33 | 6030.00 |
| Oct 16, 2024 | 17.37 | 17.42 | 17.37 | 17.40 | 12111.00 |
| Oct 15, 2024 | 17.37 | 17.40 | 17.34 | 17.36 | 5071.00 |
| Oct 14, 2024 | 17.33 | 17.33 | 17.27 | 17.32 | 7254.00 |
| Oct 11, 2024 | 17.36 | 17.38 | 17.34 | 17.34 | 2886.00 |
| Oct 10, 2024 | 17.30 | 17.36 | 17.29 | 17.34 | 10777.00 |
| Oct 09, 2024 | 17.36 | 17.36 | 17.32 | 17.32 | 2481.00 |
| Oct 08, 2024 | 17.35 | 17.37 | 17.35 | 17.36 | 3142.00 |
| Oct 07, 2024 | 17.37 | 17.39 | 17.33 | 17.35 | 9499.00 |
| Oct 04, 2024 | 17.42 | 17.43 | 17.40 | 17.42 | 4197.00 |
| Oct 03, 2024 | 17.54 | 17.56 | 17.53 | 17.55 | 9489.00 |
| Oct 02, 2024 | 17.59 | 17.61 | 17.58 | 17.60 | 8072.00 |
| Oct 01, 2024 | 17.63 | 17.65 | 17.62 | 17.65 | 12599.00 |
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
15.75
Minimum
Oct 19 2023
20.06
Maximum
Aug 03 2021
17.70
Average
17.34
Median
Dec 06 2022