Get the Stockscreener App
35.71
0.14%
-0.05
Impact Shares YWCA Womens Empowerment ETF Stock (WOMN) Price History
The historical daily chart and data for Impact Shares YWCA Womens Empowerment ETF stock (WOMN), show that the latest closing stock price as of May 20, 2024, is $35.71.
- Impact Shares YWCA Womens Empowerment ETF all-time high stock price is $36.64, occurred on November 22, 2021.
- The lowest Impact Shares YWCA Womens Empowerment ETF stock price recorded was $0.00 on September 07, 2022. Since then, Impact Shares YWCA Womens Empowerment ETF's stock price has risen over to $35.71 now.
- The 52-week high stock price for WOMN is $36.23, representing a 1.46% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for WOMN is $28.21, indicating a -21.00% decrease from the current share price, occurred on May 24, 2023.
- The closing price of Impact Shares YWCA Womens Empowerment ETF (WOMN) stock in the beginning of 2023 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2024 | $35.89 | $35.78 | $0.1116 | 811.0 | +0.11% |
| May 17, 2024 | $35.90 | $35.70 | $0.20 | 2,490.0 | -0.38% |
| May 16, 2024 | $35.91 | $35.80 | $0.1083 | 764.0 | +0.10% |
| May 15, 2024 | $35.86 | $35.66 | $0.2007 | 2,143.0 | +0.97% |
| May 14, 2024 | $35.52 | $35.48 | $0.0323 | 1,687.0 | +0.20% |
| May 13, 2024 | $35.45 | $35.45 | $0.00 | 187.0 | -0.11% |
| May 10, 2024 | $35.57 | $35.48 | $0.0859 | 285.0 | -0.01% |
| May 09, 2024 | $35.49 | $35.41 | $0.0793 | 473.0 | +0.69% |
| May 08, 2024 | $35.28 | $35.24 | $0.0343 | 552.0 | +0.08% |
| May 07, 2024 | $35.24 | $35.15 | $0.09 | 5,166.0 | +0.40% |
| May 06, 2024 | $35.08 | $35.08 | $0.00 | 352.0 | +0.81% |
| May 03, 2024 | $34.82 | $34.70 | $0.12 | 331.0 | +1.02% |
| May 02, 2024 | $34.44 | $34.41 | $0.0306 | 375.0 | +0.42% |
| May 01, 2024 | $34.30 | $34.22 | $0.0765 | 517.0 | -0.20% |
| Apr 30, 2024 | $34.70 | $34.36 | $0.341 | 5,222.0 | -1.08% |
| Apr 29, 2024 | $34.95 | $34.74 | $0.2094 | 1,112.0 | +0.13% |
| Apr 26, 2024 | $34.71 | $34.69 | $0.0254 | 645.0 | +0.25% |
| Apr 25, 2024 | $34.61 | $34.60 | $0.0075 | 891.0 | -1.20% |
| Apr 24, 2024 | $35.03 | $35.03 | $0.00 | 85.00 | +0.00% |
| Apr 23, 2024 | $35.03 | $34.88 | $0.1467 | 1,233.0 | +0.93% |
| Apr 22, 2024 | $35.03 | $34.57 | $0.46 | 3,604.0 | +0.78% |
Impact Shares YWCA 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 YWCA 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 YWCA Womens Empowerment ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Impact Shares YWCA Womens Empowerment ETF Stock (WOMN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $35.91 | $34.22 | $1.69 | 16,133.0 | +4.18% |
| 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% |
Impact Shares YWCA Womens Empowerment ETF Stock (WOMN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.63 | $32.05 | $1.58 | 187,367.0 | +3.40% |
| Nov, 2023 | $32.22 | $29.63 | $2.59 | 110,969.0 | +9.13% |
| Oct, 2023 | $30.62 | $28.82 | $1.80 | 40,891.0 | -1.74% |
| Sep, 2023 | $31.85 | $29.92 | $1.93 | 83,816.0 | -5.19% |
| Aug, 2023 | $31.94 | $30.54 | $1.40 | 42,916.0 | -0.89% |
| Jul, 2023 | $32.09 | $30.28 | $1.81 | 51,488.0 | +4.23% |
| Jun, 2023 | $30.93 | $29.26 | $1.67 | 124,976.0 | +6.03% |
| May, 2023 | $29.10 | $27.95 | $1.16 | 35,347.0 | +0.56% |
| Apr, 2023 | $28.80 | $27.91 | $0.89 | 73,363.0 | +1.77% |
| Mar, 2023 | $28.27 | $26.50 | $1.77 | 71,099.0 | +2.58% |
| Feb, 2023 | $28.91 | $27.47 | $1.44 | 61,837.0 | -2.38% |
| Jan, 2023 | $28.23 | $26.34 | $1.89 | 78,392.0 | +7.18% |
Impact Shares YWCA Womens Empowerment ETF Stock (WOMN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.30 | $26.08 | $4.22 | 93,731.0 | -9.84% |
| Nov, 2022 | $29.74 | $27.16 | $2.58 | 43,778.0 | +3.08% |
| Oct, 2022 | $28.49 | $25.83 | $2.66 | 60,628.0 | +8.76% |
| Sep, 2022 | $29.81 | $0.00 | $29.81 | 47,300.0 | -9.53% |
| Aug, 2022 | $31.28 | $28.80 | $2.47 | 30,690.0 | -3.72% |
| Jul, 2022 | $30.00 | $27.68 | $2.32 | 39,945.0 | +6.95% |
| Jun, 2022 | $30.86 | $27.01 | $3.84 | 55,902.0 | -8.57% |
| May, 2022 | $31.31 | $28.47 | $2.84 | 47,539.0 | +1.40% |
| Apr, 2022 | $33.12 | $30.17 | $2.96 | 31,019.0 | -7.97% |
| Mar, 2022 | $33.39 | $30.28 | $3.11 | 221,045.0 | +3.10% |
| Feb, 2022 | $33.88 | $30.33 | $3.55 | 59,841.0 | -4.93% |
| Jan, 2022 | $35.78 | $31.49 | $4.29 | 63,125.0 | -4.88% |
0.41%
0.56%
Cap:
|
Volume (24h):