Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
CCM Affordable Housing MBS ETF (OWNS)
CCM Affordable Housing MBS ETF (OWNS) Historical

OWNS CCM Affordable Housing MBS ETF

17.01

0.0922 (0.54%)

After Hours

Last Updated: 16:15:02

Delayed by 15 minutes

OWNS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 10 2024	16.9178	0.00	-0.01%	16.93	16.94	16.88	4,561
Jul 09 2024	16.9188	0.00	0.02%	16.89	16.939	16.8899	6,831
Jul 08 2024	16.915	0.01	0.08%	16.91	16.93	16.90	2,341
Jul 05 2024	16.9014	0.11	0.63%	16.88	16.93	16.88	3,838
Jul 03 2024	16.795	0.09	0.54%	16.75	16.82	16.75	1,849
Jul 02 2024	16.705	-0.03	-0.15%	16.72	16.73	16.6933	2,987
Jul 01 2024	16.73	-0.10	-0.59%	16.71	16.73	16.6984	2,965
Jun 28 2024	16.83	-0.01	-0.06%	16.94	16.94	16.82	7,625
Jun 27 2024	16.84	-0.03	-0.15%	16.88	16.90	16.84	6,886
Jun 26 2024	16.865	-0.20	-1.14%	16.87	16.8727	16.84	3,847
Jun 25 2024	17.0603	-0.01	-0.09%	17.07	17.08	17.04	13,389
Jun 24 2024	17.075	0.00	0.01%	17.0763	17.09	17.073	8,539
Jun 21 2024	17.0737	0.01	0.08%	17.09	17.09	17.02	11,767
Jun 20 2024	17.06	-0.03	-0.20%	17.05	17.086	17.00	23,934
Jun 18 2024	17.0937	0.04	0.26%	17.06	17.1051	17.0344	7,152
Jun 17 2024	17.05	-0.05	-0.29%	17.037	17.07	16.98	18,241
Jun 14 2024	17.10	0.04	0.21%	17.09	17.11	17.08	8,844
Jun 13 2024	17.065	0.10	0.59%	17.06	17.09	17.03	24,777
Jun 12 2024	16.9652	0.09	0.53%	17.01	17.05	16.95	8,475
Jun 11 2024	16.875	0.06	0.33%	16.795	16.875	16.795	4,402
Jun 10 2024	16.819	-0.05	-0.27%	16.82	16.82	16.7899	9,504
Jun 07 2024	16.865	-0.11	-0.62%	16.86	16.91	16.8587	2,255
Jun 06 2024	16.97	0.04	0.24%	16.955	16.99	16.95	10,903
Jun 05 2024	16.93	0.04	0.24%	16.94	16.955	16.89	6,486
Jun 04 2024	16.89	0.05	0.28%	16.88	16.93	16.87	14,002
Jun 03 2024	16.8429	0.17	1.05%	16.75	16.85	16.75	19,274
May 31 2024	16.6683	-0.02	-0.11%	16.735	16.76	16.65	14,465
May 30 2024	16.6867	0.10	0.58%	16.65	16.73	16.65	8,363
May 29 2024	16.59	-0.06	-0.36%	16.625	16.625	16.56	3,279
May 28 2024	16.65	-0.12	-0.70%	16.74	16.7601	16.64	13,784
May 24 2024	16.7671	-0.01	-0.08%	16.77	16.77	16.73	2,001
May 23 2024	16.78	-0.03	-0.15%	16.80	16.80	16.74	6,895
May 22 2024	16.805	0.04	0.21%	16.805	16.85	16.80	4,293
May 21 2024	16.77	0.00	-0.03%	16.81	16.85	16.77	14,712
May 20 2024	16.775	-0.03	-0.18%	16.7857	16.80	16.7601	1,282
May 17 2024	16.805	-0.09	-0.53%	16.85	16.88	16.78	4,185
May 16 2024	16.8952	0.02	0.09%	16.93	16.96	16.85	15,150
May 15 2024	16.88	0.07	0.45%	16.88	16.8849	16.85	1,683
May 14 2024	16.805	0.07	0.39%	16.77	16.83	16.77	13,116
May 13 2024	16.7396	0.01	0.09%	16.728	16.75	16.7105	2,702
May 10 2024	16.725	-0.02	-0.12%	16.70	16.75	16.70	13,286
May 09 2024	16.745	0.07	0.39%	16.68	16.75	16.68	5,223
May 08 2024	16.68	0.01	0.07%	16.67	16.71	16.64	3,745
May 07 2024	16.6685	0.02	0.14%	16.70	16.727	16.66	15,778
May 06 2024	16.6453	0.01	0.09%	16.64	16.70	16.62	11,103
May 03 2024	16.631	0.11	0.67%	16.665	16.71	16.58	54,265
May 02 2024	16.52	0.03	0.19%	16.38	16.54	16.38	61,145
May 01 2024	16.488	0.06	0.39%	16.46	16.52	16.43	3,725
Apr 30 2024	16.4245	-0.08	-0.46%	16.44	16.4598	16.42	3,483
Apr 29 2024	16.50	0.05	0.27%	16.48	16.51	16.47	5,902
Apr 26 2024	16.455	0.03	0.20%	16.44	16.47	16.40	32,575
Apr 25 2024	16.4218	-0.04	-0.26%	16.40	16.43	16.40	495
Apr 24 2024	16.465	-0.07	-0.39%	16.47	16.484	16.41	3,990
Apr 23 2024	16.53	0.05	0.30%	16.46	16.53	16.46	7,785
Apr 22 2024	16.48	0.03	0.21%	16.45	16.49	16.43	9,747
Apr 19 2024	16.4457	0.02	0.13%	16.48	16.48	16.4457	1,688
Apr 18 2024	16.425	-0.09	-0.51%	16.50	16.50	16.39	11,428
Apr 17 2024	16.51	0.10	0.64%	16.48	16.51	16.4406	2,427
Apr 16 2024	16.4052	-0.07	-0.44%	16.41	16.44	16.37	8,304
Apr 15 2024	16.4775	-0.14	-0.86%	16.52	16.52	16.46	9,046
Apr 12 2024	16.62	0.07	0.39%	16.60	16.64	16.60	4,699

CCM Affordable Housing M...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions