Impact Shares Womens Empowerment ETF (WOMN)
45.61
+0.18
(+0.40%)
USD |
NYSEARCA |
Oct 26, 16:00
WOMN Price : 45.61 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 45.50 | 45.61 | 45.45 | 45.61 | 2344.00 |
| Oct 23, 2026 | 45.51 | 45.51 | 45.43 | 45.43 | 324.00 |
| Oct 22, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 41.00 |
| Oct 21, 2026 | 45.60 | 45.80 | 45.59 | 45.61 | 6901.00 |
| Oct 20, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 118.00 |
| Oct 19, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 56.00 |
| Oct 16, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.00 |
| Oct 15, 2026 | 45.16 | 45.38 | 45.16 | 45.38 | 542.00 |
| Oct 14, 2026 | 44.76 | 44.94 | 44.74 | 44.94 | 1348.00 |
| Oct 13, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 150.00 |
| Oct 12, 2026 | 45.16 | 45.16 | 45.08 | 45.08 | 2515.00 |
| Oct 09, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 119.00 |
| Oct 08, 2026 | 44.51 | 44.68 | 44.51 | 44.68 | 307.00 |
| Oct 07, 2026 | 44.52 | 44.56 | 44.51 | 44.51 | 1199.00 |
| 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 |
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