Impact Shares YWCA Women's Empwrmt ETF (WOMN)
35.99
+0.12
(+0.34%)
USD |
NYSEARCA |
Jun 21, 16:00
WOMN Price: 35.99 for June 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 21, 2024 | 35.83 | 36.00 | 35.83 | 35.99 | 527.00 |
| Jun 20, 2024 | 35.69 | 35.89 | 35.69 | 35.87 | 1478.00 |
| Jun 18, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 350.00 |
| Jun 17, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 750.00 |
| Jun 14, 2024 | 35.41 | 35.41 | 35.40 | 35.40 | 685.00 |
| Jun 13, 2024 | 35.23 | 35.42 | 35.23 | 35.42 | 825.00 |
| Jun 12, 2024 | 35.80 | 35.80 | 35.50 | 35.57 | 2556.00 |
| Jun 11, 2024 | 35.22 | 35.43 | 35.18 | 35.43 | 4843.00 |
| Jun 10, 2024 | 35.28 | 35.45 | 35.28 | 35.40 | 2475.00 |
| Jun 07, 2024 | 35.50 | 35.50 | 35.30 | 35.30 | 1664.00 |
| Jun 06, 2024 | 35.29 | 35.30 | 35.28 | 35.28 | 611.00 |
| Jun 05, 2024 | 34.94 | 35.21 | 34.87 | 35.21 | 1361.00 |
| Jun 04, 2024 | 34.96 | 34.96 | 34.84 | 34.96 | 1103.00 |
| Jun 03, 2024 | 35.08 | 35.16 | 34.84 | 34.88 | 813.00 |
| May 31, 2024 | 34.55 | 34.94 | 34.55 | 34.94 | 583.00 |
| May 30, 2024 | 34.54 | 34.74 | 34.49 | 34.55 | 4018.00 |
| May 29, 2024 | 34.99 | 34.99 | 34.81 | 34.81 | 2593.00 |
| May 28, 2024 | 35.42 | 35.42 | 35.06 | 35.17 | 1375.00 |
| May 24, 2024 | 35.26 | 35.36 | 35.26 | 35.29 | 1193.00 |
| May 23, 2024 | 35.91 | 35.91 | 35.19 | 35.28 | 5477.00 |
| May 22, 2024 | 35.91 | 35.91 | 35.58 | 35.68 | 530.00 |
| May 21, 2024 | 35.86 | 35.88 | 35.73 | 35.81 | 3278.00 |
| May 20, 2024 | 35.89 | 35.89 | 35.77 | 35.77 | 1268.00 |
| May 17, 2024 | 35.70 | 35.90 | 35.70 | 35.76 | 2490.00 |
| May 16, 2024 | 35.90 | 35.91 | 35.80 | 35.90 | 764.00 |
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
16.63
Minimum
Mar 23 2020
36.36
Maximum
Nov 16 2021
28.91
Average
29.60
Median
Nov 23 2022