Impact Shares Womens Empowerment Etf (WOMN)

Overview News Price History Discussions Forecast Dividend History

Impact Shares Womens Empowerment Etf Stock (WOMN) Price History

The historical daily chart and data for Impact Shares Womens Empowerment Etf stock (WOMN), show that the latest closing stock price as of May 18, 2026, is $42.64.

Impact Shares Womens Empowerment Etf all-time high stock price is $42.55, occurred on May 14, 2026.
The lowest Impact Shares Womens Empowerment Etf stock price recorded was $0.00 on September 07, 2022. Since then, Impact Shares Womens Empowerment Etf's stock price has risen over to $42.64 now.
The 52-week high stock price for WOMN is $42.55, representing a -0.22% increase from the current share price, occurred on May 14, 2026.
The 52-week low stock price for WOMN is $38.02, indicating a -10.84% decrease from the current share price, occurred on May 23, 2025.
The closing price of Impact Shares Womens Empowerment Etf (WOMN) stock in the beginning of 2025 was $35.29. The stock closed the year at $26.34, a loss of over -25.37% for the year.

The table below shows more information about WOMN historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 18, 2026	$42.64	$42.45	$0.1907	4,050.0	+0.69%
May 15, 2026	$42.36	$42.35	$0.0097	539.0	-0.46%
May 14, 2026	$42.55	$42.35	$0.1976	1,880.0	+0.99%
May 13, 2026	$42.13	$41.99	$0.1387	1,091.0	-0.06%
May 12, 2026	$42.15	$41.84	$0.3145	764.0	+0.48%
May 11, 2026	$42.00	$41.90	$0.10	3,580.0	-0.18%
May 08, 2026	$42.20	$42.03	$0.1708	1,411.0	-0.61%
May 07, 2026	$42.43	$42.28	$0.145	1,123.0	-0.50%
May 06, 2026	$42.50	$42.21	$0.2892	785.0	+0.88%
May 05, 2026	$42.13	$41.91	$0.22	9,633.0	+0.56%
May 04, 2026	$42.13	$41.87	$0.26	2,273.0	-0.80%
May 01, 2026	$42.38	$42.23	$0.1462	1,772.0	-0.13%
Apr 30, 2026	$42.28	$41.97	$0.3149	4,620.0	+1.34%
Apr 29, 2026	$41.73	$41.63	$0.0953	613.0	+0.03%
Apr 28, 2026	$41.83	$41.61	$0.22	8,025.0	-0.13%
Apr 27, 2026	$41.78	$41.50	$0.28	21,755.0	+0.08%
Apr 24, 2026	$41.73	$41.67	$0.0637	9,039.0	-0.09%
Apr 23, 2026	$41.77	$41.64	$0.1298	3,306.0	-0.16%
Apr 22, 2026	$41.99	$41.80	$0.185	746.0	+0.38%
Apr 21, 2026	$41.95	$41.67	$0.28	8,913.0	-0.67%

Impact Shares Womens Empowerment Etf Stock (WOMN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Impact Shares Womens Empowerment Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WOMN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Impact Shares Womens Empowerment Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Impact Shares Womens Empowerment Etf Stock (WOMN) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$42.64	$41.84	$0.8007	32,951.0	+0.84%
Apr, 2026	$42.28	$39.42	$2.86	80,522.0	+6.84%
Mar, 2026	$41.58	$38.63	$2.95	29,447.0	-4.80%
Feb, 2026	$42.08	$40.84	$1.23	203,550.0	-0.16%
Jan, 2026	$42.21	$40.95	$1.26	59,493.0	+0.30%

Impact Shares Womens Empowerment Etf Stock (WOMN) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$41.98	$40.85	$1.13	143,996.0	+1.78%
Nov, 2025	$41.13	$39.40	$1.73	37,954.0	+0.40%
Oct, 2025	$41.52	$39.72	$1.80	50,995.0	+0.61%
Sep, 2025	$40.84	$40.01	$0.827	37,397.0	+0.49%
Aug, 2025	$40.56	$38.67	$1.89	40,517.0	+2.72%
Jul, 2025	$40.24	$39.31	$0.9318	34,494.0	-0.67%
Jun, 2025	$39.70	$38.52	$1.18	59,273.0	+2.68%
May, 2025	$39.29	$37.15	$2.14	33,253.0	+4.09%
Apr, 2025	$38.52	$33.48	$5.04	67,227.0	-3.10%
Mar, 2025	$40.39	$37.45	$2.94	47,454.0	-4.92%
Feb, 2025	$40.88	$39.71	$1.17	54,724.0	+0.22%
Jan, 2025	$40.59	$37.98	$2.62	56,686.0	+4.29%

Impact Shares Womens Empowerment Etf Stock (WOMN) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$40.76	$38.24	$2.52	90,921.0	-4.25%
Nov, 2024	$40.40	$38.18	$2.22	39,625.0	+5.69%
Oct, 2024	$39.44	$38.16	$1.28	28,222.0	-1.31%
Sep, 2024	$38.91	$37.03	$1.88	45,525.0	+1.37%
Aug, 2024	$38.14	$34.73	$3.41	144,533.0	+4.06%
Jul, 2024	$37.10	$35.86	$1.24	41,089.0	+1.77%
Jun, 2024	$36.37	$34.84	$1.53	34,326.0	+3.08%
May, 2024	$35.91	$34.22	$1.69	35,637.0	+1.68%
Apr, 2024	$36.08	$34.36	$1.72	30,691.0	-4.77%
Mar, 2024	$36.23	$35.26	$0.9699	66,854.0	+1.59%
Feb, 2024	$35.67	$34.13	$1.54	51,854.0	+4.64%
Jan, 2024	$34.46	$32.78	$1.68	74,155.0	+1.91%