CCM Affordable Housing MBS ETF (OWNS)
16.73
0.00 (0.00%)
USD |
NYSEARCA |
Oct 27, 16:00
16.70
-0.03
(-0.18%)
After-Hours: 20:00
OWNS Price : 16.73 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 16.71 | 16.75 | 16.64 | 16.73 | 23921.00 |
| Oct 26, 2026 | 16.71 | 16.75 | 16.71 | 16.73 | 10118.00 |
| Oct 23, 2026 | 16.72 | 16.72 | 16.67 | 16.68 | 6892.00 |
| Oct 22, 2026 | 16.65 | 16.71 | 16.65 | 16.70 | 1355.00 |
| Oct 21, 2026 | 16.57 | 16.61 | 16.55 | 16.57 | 9679.00 |
| Oct 20, 2026 | 16.59 | 16.59 | 16.54 | 16.57 | 32817.00 |
| Oct 19, 2026 | 16.59 | 16.59 | 16.54 | 16.54 | 3322.00 |
| Oct 16, 2026 | 16.62 | 16.64 | 16.55 | 16.58 | 10795.00 |
| Oct 15, 2026 | 16.65 | 16.65 | 16.58 | 16.58 | 13693.00 |
| Oct 14, 2026 | 16.38 | 16.53 | 16.37 | 16.52 | 20565.00 |
| Oct 13, 2026 | 16.46 | 16.47 | 16.45 | 16.46 | 2444.00 |
| Oct 12, 2026 | 16.41 | 16.49 | 16.37 | 16.40 | 7722.00 |
| Oct 09, 2026 | 16.36 | 16.41 | 16.32 | 16.40 | 10826.00 |
| Oct 08, 2026 | 16.30 | 16.40 | 16.25 | 16.39 | 9235.00 |
| Oct 07, 2026 | 16.23 | 16.32 | 16.23 | 16.31 | 3492.00 |
| Oct 06, 2026 | 16.30 | 16.36 | 16.29 | 16.34 | 9475.00 |
| Oct 05, 2026 | 16.31 | 16.39 | 16.25 | 16.30 | 14407.00 |
| Oct 02, 2026 | 16.44 | 16.45 | 16.28 | 16.32 | 21361.00 |
| Oct 01, 2026 | 16.28 | 16.42 | 16.26 | 16.35 | 44707.00 |
| Sep 30, 2026 | 16.37 | 16.37 | 16.21 | 16.28 | 54317.00 |
| Sep 29, 2026 | 16.49 | 16.52 | 16.48 | 16.50 | 4459.00 |
| Sep 28, 2026 | 16.60 | 16.60 | 16.53 | 16.54 | 3386.00 |
| Sep 25, 2026 | 16.60 | 16.69 | 16.57 | 16.67 | 9757.00 |
| Sep 24, 2026 | 16.73 | 16.79 | 16.61 | 16.61 | 23578.00 |
| Sep 23, 2026 | 16.82 | 16.82 | 16.70 | 16.71 | 1891.00 |
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