Impact Shares YWCA Women's Empwrmt ETF (WOMN)
26.55
-0.16 (-0.60%)
USD |
NYSEARCA |
Sep 26, 16:00
26.55
0.00 (0.00%)
After-Hours: 18:15
WOMN Price: 26.55 for Sept. 26, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 23, 2022 | 26.66 | 26.72 | 26.46 | 26.71 | 3864.00 |
| Sep 22, 2022 | 27.50 | 27.50 | 27.30 | 27.31 | 742.00 |
| Sep 21, 2022 | 27.98 | 27.98 | 27.44 | 27.44 | 140.00 |
| Sep 20, 2022 | 27.86 | 27.86 | 27.86 | 27.86 | 286.00 |
| Sep 19, 2022 | 28.06 | 28.29 | 27.94 | 28.29 | 3516.00 |
| Sep 16, 2022 | 28.00 | 28.14 | 28.00 | 28.14 | 1512.00 |
| Sep 15, 2022 | 28.60 | 28.69 | 28.30 | 28.30 | 684.00 |
| Sep 14, 2022 | 28.63 | 28.65 | 28.45 | 28.61 | 5286.00 |
| Sep 13, 2022 | 29.47 | 29.47 | 28.53 | 28.59 | 2934.00 |
| Sep 12, 2022 | 29.80 | 29.81 | 29.69 | 29.81 | 2304.00 |
| Sep 09, 2022 | 29.39 | 29.62 | 29.39 | 29.55 | 595.00 |
| Sep 08, 2022 | 28.65 | 29.11 | 28.64 | 29.11 | 1399.00 |
| Sep 07, 2022 | 28.81 | 28.81 | 28.81 | 28.81 | 154.00 |
| Sep 06, 2022 | 28.55 | 28.55 | 28.30 | 28.30 | 757.00 |
| Sep 02, 2022 | 28.97 | 28.97 | 28.45 | 28.46 | 964.00 |
| Sep 01, 2022 | 28.50 | 28.84 | 28.50 | 28.84 | 1777.00 |
| Aug 31, 2022 | 29.10 | 29.10 | 28.80 | 28.80 | 205.00 |
| Aug 30, 2022 | 29.04 | 29.08 | 28.95 | 28.95 | 2155.00 |
| Aug 29, 2022 | 29.28 | 29.30 | 29.28 | 29.30 | 582.00 |
| Aug 26, 2022 | 29.81 | 29.81 | 29.46 | 29.49 | 2755.00 |
| Aug 25, 2022 | 30.17 | 30.43 | 30.17 | 30.43 | 3040.00 |
| Aug 24, 2022 | 30.04 | 30.11 | 30.04 | 30.11 | 292.00 |
| Aug 23, 2022 | 30.00 | 30.10 | 30.00 | 30.05 | 2093.00 |
| Aug 22, 2022 | 30.50 | 30.50 | 30.14 | 30.14 | 1426.00 |
| Aug 19, 2022 | 30.84 | 30.84 | 30.74 | 30.74 | 743.00 |
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
26.16
Average
26.15
Median