Get the Stockscreener App
16.98
0.68%
0.1149
After Hours:
16.98
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 May 15, 2025, is $16.98.
- 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 8.36% to $16.98 now.
- The 52-week high stock price for OWNS is $17.89, representing a 5.36% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for OWNS is $16.56, indicating a -2.47% decrease from the current share price, occurred on May 29, 2024.
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 |
|---|---|---|---|---|---|
| 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% |
| May 07, 2025 | $17.12 | $17.09 | $0.03 | 10,173.0 | +0.30% |
| May 06, 2025 | $17.10 | $17.01 | $0.09 | 16,414.0 | -0.15% |
| May 05, 2025 | $17.12 | $17.04 | $0.0797 | 16,913.0 | +0.12% |
| May 02, 2025 | $17.13 | $17.07 | $0.065 | 11,174.0 | -0.47% |
| May 01, 2025 | $17.16 | $17.14 | $0.025 | 6,734.0 | -0.23% |
| Apr 30, 2025 | $17.21 | $17.14 | $0.07 | 9,408.0 | +0.05% |
| Apr 29, 2025 | $17.23 | $17.17 | $0.06 | 8,908.0 | +0.17% |
| Apr 28, 2025 | $17.19 | $17.08 | $0.11 | 10,003.0 | +0.31% |
| Apr 25, 2025 | $17.11 | $17.08 | $0.03 | 6,358.0 | +0.40% |
| Apr 24, 2025 | $17.07 | $16.99 | $0.08 | 10,138.0 | +0.58% |
| Apr 23, 2025 | $17.02 | $16.92 | $0.095 | 21,382.0 | +0.09% |
| Apr 22, 2025 | $16.95 | $16.92 | $0.03 | 7,788.0 | +0.01% |
| Apr 21, 2025 | $16.98 | $16.92 | $0.06 | 21,823.0 | -0.44% |
| Apr 17, 2025 | $17.04 | $17.00 | $0.0384 | 7,023.0 | -0.30% |
| Apr 16, 2025 | $17.09 | $16.99 | $0.10 | 8,337.0 | +0.25% |
| Apr 15, 2025 | $17.05 | $17.00 | $0.05 | 18,296.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $17.16 | $16.85 | $0.315 | 728,017.0 | -1.27% |
| 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% |
1.17%
0.11%
Cap:
|
Volume (24h):