Get the Stockscreener App
17.76
0.31%
0.0544
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 February 13, 2026, is $17.76.
- 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 13.33% to $17.76 now.
- The 52-week high stock price for OWNS is $18.04, representing a 1.58% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for OWNS is $16.73, indicating a -5.77% decrease from the current share price, occurred on April 11, 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 |
|---|---|---|---|---|---|
| Feb 13, 2026 | $17.76 | $17.73 | $0.03 | 11,103.0 | +0.31% |
| Feb 12, 2026 | $17.74 | $17.64 | $0.10 | 6,126.0 | +0.65% |
| Feb 11, 2026 | $17.65 | $17.59 | $0.06 | 16,416.0 | -0.26% |
| Feb 10, 2026 | $17.67 | $17.62 | $0.05 | 7,668.0 | +0.26% |
| Feb 09, 2026 | $17.61 | $17.56 | $0.0501 | 13,916.0 | +0.00% |
| Feb 06, 2026 | $17.62 | $17.54 | $0.08 | 9,536.0 | +0.06% |
| Feb 05, 2026 | $17.58 | $17.53 | $0.05 | 13,246.0 | +0.43% |
| Feb 04, 2026 | $17.54 | $17.50 | $0.035 | 12,892.0 | -0.11% |
| Feb 03, 2026 | $17.55 | $17.49 | $0.06 | 34,019.0 | -0.08% |
| Feb 02, 2026 | $17.55 | $17.50 | $0.05 | 18,900.0 | -0.11% |
| Jan 30, 2026 | $17.58 | $17.53 | $0.05 | 9,529.0 | -0.00% |
| Jan 29, 2026 | $17.59 | $17.55 | $0.035 | 10,000.0 | -0.03% |
| Jan 28, 2026 | $17.57 | $17.51 | $0.0599 | 12,495.0 | -0.03% |
| Jan 27, 2026 | $17.60 | $17.57 | $0.03 | 19,921.0 | +0.05% |
| Jan 26, 2026 | $17.58 | $17.54 | $0.0401 | 12,664.0 | +0.21% |
| Jan 23, 2026 | $17.55 | $17.51 | $0.04 | 25,308.0 | +0.17% |
| Jan 22, 2026 | $17.53 | $17.48 | $0.05 | 9,532.0 | -0.09% |
| Jan 21, 2026 | $17.53 | $17.48 | $0.045 | 8,015.0 | +0.26% |
| Jan 20, 2026 | $17.49 | $17.44 | $0.0498 | 5,485.0 | -0.46% |
| Jan 16, 2026 | $17.57 | $17.54 | $0.0266 | 7,140.0 | -0.11% |
| Jan 15, 2026 | $17.59 | $17.55 | $0.04 | 15,203.0 | -0.03% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $17.76 | $17.49 | $0.27 | 154,925.0 | +1.14% |
| Jan, 2026 | $17.61 | $17.40 | $0.21 | 261,619.0 | +0.57% |
Ccm Affordable Housing Mbs Etf Stock (OWNS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.72 | $17.51 | $0.21 | 272,567.0 | +0.40% |
| Nov, 2025 | $17.68 | $17.43 | $0.25 | 274,931.0 | +0.60% |
| Oct, 2025 | $18.04 | $17.37 | $0.67 | 316,438.0 | +0.78% |
| 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% |
0.74%
0.47%
Cap:
|
Volume (24h):