Impact Shares YWCA Women's Empwrmt ETF (WOMN)
30.24
+0.36 (+1.21%)
USD |
Jan 21, 20:00
WOMN Price: 30.24 for Jan. 21, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 21, 2021 | 30.14 | 30.24 | 30.14 | 30.24 | 360.00 |
| Jan 20, 2021 | 29.73 | 29.97 | 29.73 | 29.87 | 3213.00 |
| Jan 19, 2021 | 29.93 | 29.93 | 29.38 | 29.47 | 2905.00 |
| Jan 15, 2021 | 29.44 | 29.44 | 29.00 | 29.00 | 1824.00 |
| Jan 14, 2021 | 30.12 | 30.12 | 29.75 | 29.75 | 1988.00 |
| Jan 13, 2021 | 30.37 | 30.37 | 29.88 | 29.88 | 3475.00 |
| Jan 12, 2021 | 28.81 | 29.99 | 28.81 | 29.89 | 1050.00 |
| Jan 11, 2021 | 30.44 | 30.44 | 29.91 | 29.91 | 1459.00 |
| Jan 08, 2021 | 30.17 | 30.17 | 30.00 | 30.17 | 3847.00 |
| Jan 07, 2021 | 30.05 | 30.30 | 30.05 | 30.17 | 2375.00 |
| Jan 06, 2021 | 29.75 | 29.75 | 29.52 | 29.52 | 157.00 |
| Jan 05, 2021 | 28.88 | 28.88 | 28.88 | 28.88 | 404.00 |
| Jan 04, 2021 | 29.00 | 29.12 | 28.47 | 28.60 | 2348.00 |
| Dec 31, 2020 | 28.74 | 29.07 | 28.74 | 29.04 | 9764.00 |
| Dec 30, 2020 | 28.75 | 29.00 | 28.75 | 28.90 | 2293.00 |
| Dec 29, 2020 | 28.90 | 28.92 | 28.71 | 28.74 | 2009.00 |
| Dec 28, 2020 | 30.20 | 30.20 | 28.95 | 28.95 | 1718.00 |
| Dec 24, 2020 | 30.69 | 30.69 | 30.44 | 30.44 | 2069.00 |
| Dec 23, 2020 | 30.60 | 30.60 | 30.40 | 30.40 | 9609.00 |
| Dec 22, 2020 | 30.59 | 30.59 | 30.40 | 30.40 | 835.00 |
| Dec 21, 2020 | 30.00 | 30.10 | 30.00 | 30.08 | 9367.00 |
| Dec 18, 2020 | 29.95 | 30.06 | 29.95 | 30.06 | 391.00 |
| Dec 17, 2020 | 29.95 | 30.05 | 29.95 | 30.02 | 942.00 |
| Dec 16, 2020 | 29.66 | 29.95 | 29.66 | 29.95 | 905.00 |
| Dec 15, 2020 | 29.46 | 30.10 | 29.46 | 30.01 | 3364.00 |
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
30.44
Maximum
Dec 24 2020
22.14
Average
21.02
Median