Impact Shares Womens Empowerment ETF (WOMN)
44.35
-0.44
(-0.99%)
USD |
NYSEARCA |
Sep 16, 16:00
WOMN Price : 44.35 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 44.55 | 44.55 | 44.35 | 44.35 | 1267.00 |
| Sep 15, 2026 | 44.85 | 44.89 | 44.77 | 44.79 | 570.00 |
| Sep 14, 2026 | 44.98 | 45.02 | 44.90 | 45.00 | 1180.00 |
| Sep 11, 2026 | 44.86 | 44.92 | 44.86 | 44.92 | 282.00 |
| Sep 10, 2026 | 44.42 | 44.44 | 44.42 | 44.44 | 264.00 |
| Sep 09, 2026 | 44.66 | 44.68 | 44.66 | 44.68 | 205.00 |
| Sep 08, 2026 | 45.04 | 45.04 | 44.89 | 44.96 | 956.00 |
| Sep 04, 2026 | 45.63 | 45.63 | 45.47 | 45.47 | 521.00 |
| Sep 03, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 215.00 |
| Sep 02, 2026 | 45.55 | 45.55 | 45.44 | 45.44 | 370.00 |
| Sep 01, 2026 | 45.45 | 45.46 | 45.23 | 45.23 | 2232.00 |
| Aug 31, 2026 | 45.48 | 45.61 | 45.48 | 45.61 | 1505.00 |
| Aug 28, 2026 | 45.87 | 45.87 | 45.76 | 45.76 | 206.00 |
| Aug 27, 2026 | 45.65 | 45.83 | 45.65 | 45.80 | 405.00 |
| Aug 26, 2026 | 45.46 | 45.63 | 45.30 | 45.63 | 2001.00 |
| Aug 25, 2026 | 45.59 | 45.76 | 45.59 | 45.69 | 1206.00 |
| Aug 24, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 98.00 |
| Aug 21, 2026 | 45.39 | 45.70 | 45.39 | 45.55 | 933.00 |
| Aug 20, 2026 | 45.46 | 45.46 | 45.25 | 45.25 | 1052.00 |
| Aug 19, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 58.00 |
| Aug 18, 2026 | 45.29 | 45.42 | 45.28 | 45.34 | 1608.00 |
| Aug 17, 2026 | 45.44 | 45.52 | 45.31 | 45.31 | 850.00 |
| Aug 14, 2026 | 45.75 | 45.75 | 45.63 | 45.63 | 1576.00 |
| Aug 13, 2026 | 45.40 | 45.75 | 45.40 | 45.75 | 420.00 |
| Aug 12, 2026 | 45.54 | 45.54 | 45.47 | 45.47 | 1433.00 |
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