Impact Shares Womens Empowerment ETF (WOMN)
44.68
+0.32
(+0.72%)
USD |
NYSEARCA |
Oct 06, 16:00
WOMN Price : 44.68 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 44.56 | 44.68 | 44.55 | 44.68 | 569.00 |
| Oct 05, 2026 | 44.28 | 44.52 | 44.28 | 44.36 | 616.00 |
| Oct 02, 2026 | 43.99 | 44.11 | 43.84 | 44.11 | 18860.00 |
| Oct 01, 2026 | 43.70 | 43.88 | 43.70 | 43.88 | 551.00 |
| Sep 30, 2026 | 44.01 | 44.07 | 43.75 | 43.75 | 4780.00 |
| Sep 29, 2026 | 43.79 | 43.80 | 43.73 | 43.76 | 2226.00 |
| Sep 28, 2026 | 44.15 | 44.15 | 43.95 | 43.95 | 738.00 |
| Sep 25, 2026 | 44.12 | 44.36 | 44.12 | 44.20 | 592.00 |
| Sep 24, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 128.00 |
| Sep 23, 2026 | 44.33 | 44.40 | 44.10 | 44.10 | 2296.00 |
| Sep 22, 2026 | 44.48 | 44.49 | 44.32 | 44.32 | 3028.00 |
| Sep 21, 2026 | 44.50 | 44.66 | 44.50 | 44.66 | 570.00 |
| Sep 18, 2026 | 44.30 | 44.35 | 44.30 | 44.35 | 189.00 |
| Sep 17, 2026 | 44.39 | 44.55 | 44.39 | 44.55 | 564.00 |
| 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 |
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