Impact Shares YWCA Women's Empwrmt ETF (WOMN)
38.28
+0.12
(+0.33%)
USD |
NYSEARCA |
Nov 01, 16:00
WOMN Price: 38.28 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 38.30 | 38.40 | 38.28 | 38.28 | 1878.00 |
| Oct 31, 2024 | 38.45 | 38.45 | 38.16 | 38.16 | 716.00 |
| Oct 30, 2024 | 38.88 | 38.89 | 38.69 | 38.69 | 1097.00 |
| Oct 29, 2024 | 38.77 | 38.83 | 38.77 | 38.83 | 345.00 |
| Oct 28, 2024 | 38.74 | 38.83 | 38.73 | 38.81 | 1670.00 |
| Oct 25, 2024 | 38.97 | 38.97 | 38.64 | 38.64 | 4650.00 |
| Oct 24, 2024 | 38.76 | 38.78 | 38.76 | 38.78 | 730.00 |
| Oct 23, 2024 | 38.83 | 38.83 | 38.68 | 38.82 | 757.00 |
| Oct 22, 2024 | 39.07 | 39.16 | 39.06 | 39.16 | 1232.00 |
| Oct 21, 2024 | 39.22 | 39.22 | 39.15 | 39.15 | 187.00 |
| Oct 18, 2024 | 39.31 | 39.39 | 39.31 | 39.39 | 423.00 |
| Oct 17, 2024 | 39.30 | 39.30 | 39.28 | 39.28 | 817.00 |
| Oct 16, 2024 | 39.19 | 39.32 | 39.19 | 39.32 | 362.00 |
| Oct 15, 2024 | 39.32 | 39.36 | 39.14 | 39.20 | 3158.00 |
| Oct 14, 2024 | 39.33 | 39.44 | 39.33 | 39.44 | 994.00 |
| Oct 11, 2024 | 39.00 | 39.19 | 39.00 | 39.19 | 801.00 |
| Oct 10, 2024 | 38.81 | 38.81 | 38.76 | 38.81 | 984.00 |
| Oct 09, 2024 | 38.86 | 38.90 | 38.72 | 38.90 | 2675.00 |
| Oct 08, 2024 | 38.34 | 38.61 | 38.34 | 38.61 | 455.00 |
| Oct 07, 2024 | 38.55 | 38.55 | 38.22 | 38.31 | 4137.00 |
| Oct 04, 2024 | 38.40 | 38.69 | 38.40 | 38.69 | 504.00 |
| Oct 03, 2024 | 38.33 | 38.35 | 38.33 | 38.35 | 250.00 |
| Oct 02, 2024 | 38.32 | 38.57 | 38.32 | 38.47 | 970.00 |
| Oct 01, 2024 | 38.30 | 38.43 | 38.30 | 38.43 | 307.00 |
| Sep 30, 2024 | 38.54 | 38.67 | 38.37 | 38.67 | 1376.00 |
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
39.44
Maximum
Oct 14 2024
30.14
Average
30.30
Median