Get the Stockscreener App
17.48
0.50%
0.0867
After Hours:
17.49
0.005
+0.03%
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 September 05, 2025, is $17.48.
- 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 11.58% to $17.48 now.
- The 52-week high stock price for OWNS is $17.89, representing a 2.32% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for OWNS is $16.57, indicating a -5.23% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $17.51 | $17.47 | $0.038 | 42,735.0 | +0.50% |
| Sep 04, 2025 | $17.40 | $17.36 | $0.039 | 10,015.0 | +0.34% |
| Sep 03, 2025 | $17.35 | $17.28 | $0.07 | 6,534.0 | +0.34% |
| Sep 02, 2025 | $17.30 | $17.26 | $0.0363 | 8,298.0 | -0.33% |
| Aug 29, 2025 | $17.37 | $17.32 | $0.049 | 96,423.0 | -0.02% |
| Aug 28, 2025 | $17.37 | $17.31 | $0.06 | 284,480.0 | +0.06% |
| Aug 27, 2025 | $17.34 | $17.28 | $0.065 | 21,166.0 | +0.12% |
| Aug 26, 2025 | $17.33 | $17.27 | $0.0601 | 11,987.0 | +0.09% |
| Aug 25, 2025 | $17.38 | $17.24 | $0.14 | 14,311.0 | -0.12% |
| Aug 22, 2025 | $17.32 | $17.25 | $0.065 | 1,254,014.0 | +0.67% |
| Aug 21, 2025 | $17.23 | $17.19 | $0.0428 | 5,739.0 | -0.26% |
| Aug 20, 2025 | $17.26 | $17.20 | $0.06 | 12,103.0 | +0.09% |
| Aug 19, 2025 | $17.25 | $17.19 | $0.065 | 14,357.0 | +0.12% |
| Aug 18, 2025 | $17.23 | $17.17 | $0.06 | 11,738.0 | +0.06% |
| Aug 15, 2025 | $17.23 | $17.19 | $0.0395 | 10,681.0 | -0.32% |
| Aug 14, 2025 | $17.28 | $17.23 | $0.05 | 16,307.0 | -0.09% |
| Aug 13, 2025 | $17.29 | $17.24 | $0.05 | 5,943.0 | +0.35% |
| Aug 12, 2025 | $17.24 | $17.18 | $0.06 | 34,475.0 | +0.03% |
| Aug 11, 2025 | $17.25 | $17.20 | $0.05 | 6,167.0 | +0.06% |
| Aug 08, 2025 | $17.25 | $17.19 | $0.063 | 9,664.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $17.51 | $17.26 | $0.25 | 110,317.0 | +0.85% |
| 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% |
0.32%
0.49%
Cap:
|
Volume (24h):