16.90
price down icon0.76%   -0.1299
after-market After Hours: 16.92 0.0199 +0.12%
loading

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 06, 2025, is $16.90.
  • 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 7.85% to $16.90 now.
  • The 52-week high stock price for OWNS is $17.89, representing a 5.86% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for OWNS is $16.57, indicating a -1.95% decrease from the current share price, occurred on January 14, 2025.
The table below shows more information about OWNS historical price data:
Date High Low High - Low Volume % Change
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%
May 28, 2025 $16.94 $16.90 $0.04 61,030.0 -0.14%
May 27, 2025 $16.95 $16.91 $0.0402 5,862.0 +0.21%
May 23, 2025 $16.93 $16.85 $0.08 10,036.0 +0.36%
May 22, 2025 $16.86 $16.80 $0.06 16,429.0 +0.09%
May 21, 2025 $16.91 $16.82 $0.09 14,333.0 -0.74%
May 20, 2025 $16.99 $16.93 $0.06 30,351.0 -0.24%
May 19, 2025 $17.01 $16.90 $0.11 19,339.0 +0.01%
May 16, 2025 $17.04 $16.98 $0.0599 27,525.0 +0.10%
May 15, 2025 $16.99 $16.93 $0.06 309,872.0 +0.68%
May 14, 2025 $16.92 $16.85 $0.0699 24,324.0 -0.49%
May 13, 2025 $16.97 $16.95 $0.0178 3,165.0 -0.04%
May 12, 2025 $17.00 $16.95 $0.0465 6,282.0 -0.41%
May 09, 2025 $17.05 $17.01 $0.045 9,091.0 -0.20%
May 08, 2025 $17.10 $17.02 $0.085 4,003.0 -0.38%

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 $17.08 $16.90 $0.1799 223,042.0 -0.62%
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%
exchange_traded_fund VTV
$173.02
price up icon 0.99%
exchange_traded_fund VUG
$421.99
price up icon 1.03%
exchange_traded_fund IJH
$61.09
price up icon 0.96%
exchange_traded_fund EFA
$89.74
price up icon 0.36%
exchange_traded_fund IWF
$407.57
price up icon 0.99%
exchange_traded_fund QQQ
$529.92
price up icon 0.98%
Cap:     |  Volume (24h):