Get the Stockscreener App
25.55
0.38%
-0.0966
Inside Ownership 100 ETF Stock (OWN) Price History
The historical daily chart and data for Inside Ownership 100 ETF stock (OWN), show that the latest closing stock price as of October 13, 2026, is $25.55.
- Inside Ownership 100 ETF all-time high stock price is $25.96, occurred on September 22, 2026.
- The lowest Inside Ownership 100 ETF stock price recorded was $23.40 on July 29, 2026. Since then, Inside Ownership 100 ETF's stock price has risen over 9.18% to $25.55 now.
- The 52-week high stock price for OWN is $25.96, representing a 1.62% increase from the current share price, occurred on September 22, 2026.
- The 52-week low stock price for OWN is $23.40, indicating a -8.41% decrease from the current share price, occurred on July 29, 2026.
The table below shows more information about OWN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2026 | $25.67 | $25.56 | $0.11 | 5,075.0 | +0.25% |
| Oct 12, 2026 | $25.64 | $25.55 | $0.0934 | 495.0 | -0.38% |
| Oct 09, 2026 | $25.64 | $25.64 | $0.00 | 28.00 | +1.26% |
| Oct 08, 2026 | $25.32 | $25.32 | $0.00 | 69.00 | -0.80% |
| Oct 07, 2026 | $25.53 | $25.53 | $0.00 | 25.00 | -0.26% |
| Oct 06, 2026 | $25.68 | $25.60 | $0.0799 | 231.0 | +0.64% |
| Oct 05, 2026 | $25.43 | $25.41 | $0.0217 | 339.0 | +0.95% |
| Oct 02, 2026 | $25.19 | $25.19 | $0.00 | 30.00 | +1.06% |
| Oct 01, 2026 | $25.01 | $24.93 | $0.08 | 636.0 | -0.09% |
| Sep 30, 2026 | $25.09 | $24.95 | $0.1369 | 127.0 | -0.09% |
| Sep 29, 2026 | $24.98 | $24.94 | $0.0357 | 166.0 | +0.26% |
| Sep 28, 2026 | $24.98 | $24.91 | $0.0699 | 269.0 | -1.18% |
| Sep 25, 2026 | $25.27 | $25.10 | $0.17 | 1,236.0 | -0.05% |
| Sep 24, 2026 | $25.22 | $25.22 | $0.00 | 104.0 | +0.28% |
| Sep 23, 2026 | $25.15 | $25.15 | $0.00 | 33.00 | -1.18% |
| Sep 22, 2026 | $25.96 | $25.45 | $0.5089 | 433.0 | -0.30% |
| Sep 21, 2026 | $25.53 | $25.46 | $0.0673 | 910.0 | +2.23% |
| Sep 18, 2026 | $24.97 | $24.96 | $0.0114 | 1,090.0 | -0.10% |
| Sep 17, 2026 | $25.00 | $25.00 | $0.00 | 46.00 | +1.29% |
| Sep 16, 2026 | $24.68 | $24.68 | $0.00 | 37.00 | -0.18% |
| Sep 15, 2026 | $24.76 | $24.72 | $0.0391 | 230.0 | -0.76% |
Inside Ownership 100 ETF Stock (OWN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inside Ownership 100 ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OWN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inside Ownership 100 ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inside Ownership 100 ETF Stock (OWN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $25.68 | $24.93 | $0.745 | 6,928.0 | +2.63% |
| Sep, 2026 | $25.96 | $24.68 | $1.28 | 30,684.0 | -0.85% |
| Aug, 2026 | $25.53 | $24.74 | $0.7873 | 7,844.0 | +3.89% |
| Jul, 2026 | $24.95 | $23.40 | $1.55 | 62,973.0 | +0.22% |
| Jun, 2026 | $25.23 | $23.42 | $1.80 | 96,492.0 | +0.00% |
0.20%
0.02%
Cap:
|
Volume (24h):