CCM Affordable Housing MBS ETF (OWNS)
16.80
+0.08
(+0.48%)
USD |
NYSEARCA |
May 14, 16:00
16.82
+0.02
(+0.09%)
After-Hours: 20:00
OWNS Price: 16.80 for May 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 16.79 | 16.83 | 16.78 | 16.80 | 13116.00 |
May 13, 2024 | 16.73 | 16.75 | 16.71 | 16.72 | 2702.00 |
May 10, 2024 | 16.70 | 16.75 | 16.70 | 16.72 | 13286.00 |
May 09, 2024 | 16.68 | 16.75 | 16.68 | 16.74 | 5223.00 |
May 08, 2024 | 16.67 | 16.71 | 16.64 | 16.68 | 3745.00 |
May 07, 2024 | 16.73 | 16.73 | 16.66 | 16.67 | 15778.00 |
May 06, 2024 | 16.64 | 16.70 | 16.62 | 16.65 | 11103.00 |
May 03, 2024 | 16.64 | 16.71 | 16.58 | 16.63 | 54265.00 |
May 02, 2024 | 16.38 | 16.54 | 16.38 | 16.52 | 61145.00 |
May 01, 2024 | 16.43 | 16.52 | 16.43 | 16.49 | 3725.00 |
Apr 30, 2024 | 16.44 | 16.46 | 16.42 | 16.42 | 3483.00 |
Apr 29, 2024 | 16.50 | 16.51 | 16.47 | 16.50 | 5902.00 |
Apr 26, 2024 | 16.43 | 16.47 | 16.40 | 16.46 | 32575.00 |
Apr 25, 2024 | 16.40 | 16.43 | 16.40 | 16.42 | 498.00 |
Apr 24, 2024 | 16.43 | 16.48 | 16.41 | 16.46 | 3990.00 |
Apr 23, 2024 | 16.52 | 16.53 | 16.49 | 16.53 | 7785.00 |
Apr 22, 2024 | 16.45 | 16.49 | 16.43 | 16.48 | 9966.00 |
Apr 19, 2024 | 16.48 | 16.48 | 16.45 | 16.45 | 1688.00 |
Apr 18, 2024 | 16.43 | 16.46 | 16.39 | 16.42 | 11428.00 |
Apr 17, 2024 | 16.48 | 16.51 | 16.44 | 16.51 | 2427.00 |
Apr 16, 2024 | 16.41 | 16.44 | 16.37 | 16.41 | 8324.00 |
Apr 15, 2024 | 16.48 | 16.50 | 16.46 | 16.48 | 9046.00 |
Apr 12, 2024 | 16.60 | 16.64 | 16.60 | 16.62 | 4699.00 |
Apr 11, 2024 | 16.57 | 16.59 | 16.54 | 16.56 | 26050.00 |
Apr 10, 2024 | 16.63 | 16.65 | 16.54 | 16.57 | 18948.00 |
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
17.78
Average
17.36
Median
Sep 19 2022