Get the Stockscreener App
17.43
0.03%
-0.005
After Hours:
17.44
0.01
+0.06%
Ccm Affordable Housing Mbs Etf Stock (OWNS) Price History
The historical daily chart and data for Ccm Affordable Housing Mbs Etf stock (OWNS), show that the latest closing stock price as of October 08, 2025, is $17.43.
- Ccm Affordable Housing Mbs Etf all-time high stock price is $18.37, occurred on March 20, 2024.
- The lowest Ccm Affordable Housing Mbs Etf stock price recorded was $15.67 on October 23, 2023. Since then, Ccm Affordable Housing Mbs Etf's stock price has risen over 11.23% to $17.43 now.
- The 52-week high stock price for OWNS is $17.72, representing a 1.66% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for OWNS is $16.57, indicating a -4.94% decrease from the current share price, occurred on January 14, 2025.
The table below shows more information about OWNS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 08, 2025 | $17.44 | $17.42 | $0.02 | 11,553.0 | -0.03% |
| Oct 07, 2025 | $17.45 | $17.40 | $0.05 | 9,021.0 | +0.29% |
| Oct 06, 2025 | $17.43 | $17.37 | $0.06 | 15,192.0 | -0.35% |
| Oct 03, 2025 | $17.48 | $17.43 | $0.05 | 9,901.0 | +0.03% |
| Oct 02, 2025 | $17.47 | $17.41 | $0.06 | 6,441.0 | -0.06% |
| Oct 01, 2025 | $17.48 | $17.39 | $0.085 | 21,603.0 | +0.35% |
| Sep 30, 2025 | $17.43 | $17.38 | $0.05 | 9,924.0 | -0.99% |
| Sep 29, 2025 | $17.60 | $17.54 | $0.0643 | 14,548.0 | +0.14% |
| Sep 26, 2025 | $17.63 | $17.54 | $0.0901 | 32,183.0 | -0.11% |
| Sep 25, 2025 | $17.61 | $17.52 | $0.09 | 7,877.0 | -0.06% |
| Sep 24, 2025 | $17.60 | $17.55 | $0.0499 | 8,785.0 | -0.17% |
| Sep 23, 2025 | $17.63 | $17.56 | $0.07 | 13,224.0 | +0.23% |
| Sep 22, 2025 | $17.60 | $17.55 | $0.054 | 23,051.0 | -0.17% |
| Sep 19, 2025 | $17.59 | $17.56 | $0.0285 | 4,478.0 | +0.14% |
| Sep 18, 2025 | $17.58 | $17.54 | $0.0393 | 1,592.0 | -0.40% |
| Sep 17, 2025 | $17.72 | $17.64 | $0.0849 | 20,126.0 | -0.20% |
| Sep 16, 2025 | $17.71 | $17.66 | $0.0537 | 86,837.0 | +0.11% |
| Sep 15, 2025 | $17.68 | $17.62 | $0.06 | 6,686.0 | +0.28% |
| Sep 12, 2025 | $17.64 | $17.56 | $0.08 | 6,993.0 | -0.17% |
| Sep 11, 2025 | $17.63 | $17.59 | $0.04 | 2,967.0 | +0.34% |
| Sep 10, 2025 | $17.58 | $17.54 | $0.04 | 10,735.0 | +0.26% |
| Sep 09, 2025 | $17.58 | $17.52 | $0.0603 | 13,323.0 | -0.28% |
Ccm Affordable Housing Mbs Etf Stock (OWNS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ccm Affordable Housing Mbs Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OWNS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ccm Affordable Housing Mbs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ccm Affordable Housing Mbs Etf Stock (OWNS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $17.48 | $17.37 | $0.11 | 85,264.0 | +0.23% |
| Sep, 2025 | $17.72 | $17.26 | $0.4599 | 346,969.0 | +0.31% |
| Aug, 2025 | $17.38 | $17.17 | $0.21 | 1,862,159.0 | +1.53% |
| Jul, 2025 | $17.17 | $16.94 | $0.2299 | 255,177.0 | -0.31% |
| Jun, 2025 | $17.32 | $16.87 | $0.45 | 657,698.0 | +0.72% |
| May, 2025 | $17.16 | $16.80 | $0.365 | 757,947.0 | -1.12% |
| Apr, 2025 | $17.45 | $16.73 | $0.715 | 334,127.0 | +0.30% |
| Mar, 2025 | $17.33 | $17.07 | $0.26 | 311,812.0 | -1.05% |
| Feb, 2025 | $17.34 | $16.82 | $0.515 | 234,236.0 | +2.48% |
| Jan, 2025 | $16.98 | $16.57 | $0.4102 | 347,382.0 | +0.12% |
Ccm Affordable Housing Mbs Etf Stock (OWNS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.48 | $16.75 | $0.73 | 249,372.0 | -2.71% |
| Nov, 2024 | $17.33 | $16.99 | $0.3399 | 224,110.0 | +1.31% |
| Oct, 2024 | $17.65 | $17.04 | $0.6105 | 247,228.0 | -2.81% |
| Sep, 2024 | $17.89 | $17.53 | $0.3591 | 147,150.0 | +0.33% |
| Aug, 2024 | $17.67 | $17.25 | $0.42 | 182,081.0 | +1.64% |
| Jul, 2024 | $17.25 | $16.69 | $0.5567 | 191,468.0 | +2.40% |
| Jun, 2024 | $17.11 | $16.79 | $0.3201 | 210,302.0 | +0.97% |
| May, 2024 | $16.96 | $16.38 | $0.58 | 274,780.0 | +1.48% |
| Apr, 2024 | $16.87 | $16.37 | $0.50 | 257,538.0 | -2.88% |
| Mar, 2024 | $18.37 | $16.84 | $1.53 | 286,897.0 | -0.06% |
| Feb, 2024 | $17.34 | $16.79 | $0.55 | 542,887.0 | -1.50% |
| Jan, 2024 | $17.24 | $16.94 | $0.2999 | 270,235.0 | -0.35% |
Ccm Affordable Housing Mbs Etf Stock (OWNS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.34 | $16.75 | $0.59 | 201,225.0 | +3.27% |
| Nov, 2023 | $16.78 | $16.03 | $0.75 | 136,847.0 | +4.93% |
| Oct, 2023 | $16.26 | $15.67 | $0.59 | 275,832.0 | +0.00% |
0.05%
1.03%
Cap:
|
Volume (24h):