Get the Stockscreener App
17.23
0.38%
-0.0657
After Hours:
17.23
-0.0043
-0.02%
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 June 27, 2025, is $17.23.
- 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 9.98% to $17.23 now.
- The 52-week high stock price for OWNS is $17.89, representing a 3.80% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for OWNS is $16.57, indicating a -3.86% 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 |
|---|---|---|---|---|---|
| Jun 27, 2025 | $17.29 | $17.23 | $0.06 | 16,647.0 | -0.38% |
| Jun 26, 2025 | $17.32 | $17.24 | $0.08 | 138,009.0 | +0.38% |
| Jun 25, 2025 | $17.24 | $17.15 | $0.089 | 37,130.0 | +0.09% |
| Jun 24, 2025 | $17.22 | $17.14 | $0.08 | 10,409.0 | +0.41% |
| Jun 23, 2025 | $17.17 | $17.14 | $0.03 | 9,923.0 | +0.29% |
| Jun 20, 2025 | $17.12 | $17.06 | $0.06 | 7,077.0 | +0.07% |
| Jun 18, 2025 | $17.13 | $17.07 | $0.0599 | 12,800.0 | +0.02% |
| Jun 17, 2025 | $17.09 | $17.06 | $0.028 | 15,598.0 | +0.32% |
| Jun 16, 2025 | $17.08 | $17.02 | $0.06 | 10,800.0 | -0.23% |
| Jun 13, 2025 | $17.10 | $17.06 | $0.04 | 4,646.0 | -0.41% |
| Jun 12, 2025 | $17.16 | $17.10 | $0.06 | 223,306.0 | +0.44% |
| Jun 11, 2025 | $17.09 | $17.01 | $0.079 | 8,516.0 | +0.68% |
| Jun 10, 2025 | $16.97 | $16.93 | $0.0399 | 4,286.0 | +0.30% |
| Jun 09, 2025 | $16.95 | $16.87 | $0.08 | 33,094.0 | -0.00% |
| Jun 06, 2025 | $16.94 | $16.90 | $0.0399 | 100,271.0 | -0.76% |
| Jun 05, 2025 | $17.08 | $16.99 | $0.09 | 3,343.0 | -0.06% |
| Jun 04, 2025 | $17.04 | $17.01 | $0.03 | 1,577.0 | +0.65% |
| Jun 03, 2025 | $16.97 | $16.93 | $0.04 | 3,824.0 | -0.29% |
| Jun 02, 2025 | $17.01 | $16.96 | $0.0516 | 13,756.0 | -0.15% |
| May 30, 2025 | $17.02 | $16.95 | $0.07 | 70,311.0 | +0.27% |
| May 29, 2025 | $17.00 | $16.88 | $0.125 | 84,586.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $17.32 | $16.87 | $0.45 | 671,659.0 | +1.34% |
| 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% |
0.28%
Cap:
|
Volume (24h):