CCM Affordable Housing MBS ETF (OWNS)
17.08
+0.03
(+0.17%)
USD |
NYSEARCA |
Nov 22, 16:00
17.06
-0.02
(-0.14%)
After-Hours: 20:00
OWNS Price: 17.08 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 17.07 | 17.08 | 17.05 | 17.08 | 7744.00 |
| Nov 21, 2024 | 17.08 | 17.08 | 17.03 | 17.06 | 2237.00 |
| Nov 20, 2024 | 17.04 | 17.06 | 17.04 | 17.05 | 3373.00 |
| Nov 19, 2024 | 17.07 | 17.09 | 17.05 | 17.05 | 7251.00 |
| Nov 18, 2024 | 17.04 | 17.06 | 17.02 | 17.04 | 2781.00 |
| Nov 15, 2024 | 17.00 | 17.08 | 17.00 | 17.03 | 7147.00 |
| Nov 14, 2024 | 17.05 | 17.09 | 17.03 | 17.03 | 6061.00 |
| Nov 13, 2024 | 17.09 | 17.09 | 16.99 | 17.04 | 14464.00 |
| Nov 12, 2024 | 17.09 | 17.09 | 17.01 | 17.05 | 6649.00 |
| Nov 11, 2024 | 17.10 | 17.14 | 17.10 | 17.12 | 5512.00 |
| Nov 08, 2024 | 17.18 | 17.21 | 17.15 | 17.16 | 4574.00 |
| Nov 07, 2024 | 17.08 | 17.14 | 17.08 | 17.14 | 10447.00 |
| Nov 06, 2024 | 17.00 | 17.20 | 17.00 | 17.02 | 11434.00 |
| Nov 05, 2024 | 17.04 | 17.13 | 17.03 | 17.13 | 5943.00 |
| 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 |
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
17.69
Average
17.33
Median
Apr 20 2023