Impact Shares Womens Empowerment ETF (WOMN)
45.60
-0.02
(-0.04%)
USD |
NYSEARCA |
Aug 25, 14:01
WOMN Price : 45.60 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 45.59 | 45.60 | 45.46 | 45.46 | 4281.00 |
| Aug 10, 2026 | 45.32 | 45.51 | 45.32 | 45.50 | 1271.00 |
| Aug 07, 2026 | 45.25 | 45.39 | 45.25 | 45.35 | 1753.00 |
| Aug 06, 2026 | 44.84 | 44.99 | 44.84 | 44.99 | 407.00 |
| Aug 05, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 81.00 |
| Aug 04, 2026 | 44.59 | 45.11 | 44.59 | 45.11 | 2055.00 |
| Aug 03, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 492.00 |
| Jul 31, 2026 | 43.51 | 44.07 | 43.51 | 44.07 | 1394.00 |
| Jul 30, 2026 | 43.61 | 43.80 | 43.61 | 43.71 | 2168.00 |
| Jul 29, 2026 | 43.85 | 43.85 | 43.48 | 43.48 | 1667.00 |
| Jul 28, 2026 | 43.68 | 43.77 | 43.68 | 43.77 | 382.00 |
| Jul 27, 2026 | 43.14 | 43.21 | 43.14 | 43.21 | 378.00 |
| Jul 24, 2026 | 42.86 | 42.86 | 42.86 | 42.86 | 63.00 |
| Jul 23, 2026 | 42.45 | 42.45 | 42.45 | 42.45 | 272.00 |
| Jul 22, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 143.00 |
| Jul 21, 2026 | 42.84 | 43.01 | 42.83 | 42.97 | 805.00 |
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