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 October 14, 2026, is $44.94.

Impact Shares Womens Empowerment Etf all-time high stock price is $45.87, occurred on August 28, 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 $44.94 now.
The 52-week high stock price for WOMN is $45.87, representing a 2.07% increase from the current share price, occurred on August 28, 2026.
The 52-week low stock price for WOMN is $38.63, indicating a -14.04% decrease from the current share price, occurred on March 30, 2026.
The closing price of Impact Shares Womens Empowerment Etf (WOMN) stock in the beginning of 2025 was $38.48. The stock closed the year at $41.52, a gain of over 7.90% 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
Oct 14, 2026	$44.94	$44.74	$0.1984	1,348.0	-0.49%
Oct 13, 2026	$45.16	$45.16	$0.00	150.0	+0.17%
Oct 12, 2026	$45.16	$45.08	$0.0756	2,515.0	+0.22%
Oct 09, 2026	$44.98	$44.98	$0.00	119.0	+0.67%
Oct 08, 2026	$44.69	$44.51	$0.175	307.0	+0.40%
Oct 07, 2026	$44.56	$44.51	$0.0538	1,199.0	-0.38%
Oct 06, 2026	$44.68	$44.55	$0.1278	570.0	+0.73%
Oct 05, 2026	$44.52	$44.28	$0.2389	616.0	+0.56%
Oct 02, 2026	$44.11	$43.84	$0.2698	18,860.0	+0.53%
Oct 01, 2026	$43.88	$43.70	$0.1791	551.0	+0.29%
Sep 30, 2026	$44.07	$43.75	$0.3164	4,780.0	-0.03%
Sep 29, 2026	$43.80	$43.73	$0.0699	2,225.0	-0.42%
Sep 28, 2026	$44.15	$43.95	$0.199	738.0	-0.57%
Sep 25, 2026	$44.36	$44.12	$0.24	592.0	+0.21%
Sep 24, 2026	$44.11	$44.11	$0.00	128.0	+0.01%
Sep 23, 2026	$44.40	$44.10	$0.30	2,296.0	-0.50%
Sep 22, 2026	$44.49	$44.32	$0.17	3,028.0	-0.76%
Sep 21, 2026	$44.66	$44.50	$0.1612	519.0	+0.71%
Sep 18, 2026	$44.35	$44.30	$0.0481	189.0	-0.44%
Sep 17, 2026	$44.55	$44.39	$0.1559	562.0	+0.45%
Sep 16, 2026	$44.55	$44.35	$0.2037	1,266.0	-0.99%
Sep 15, 2026	$44.89	$44.77	$0.12	569.0	-0.46%

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
Oct, 2026	$45.16	$43.70	$1.46	26,235.0	+2.71%
Sep, 2026	$45.83	$43.73	$2.10	23,055.0	-4.06%
Aug, 2026	$45.87	$44.46	$1.41	23,675.0	+3.67%
Jul, 2026	$43.99	$42.45	$1.54	31,133.0	+3.74%
Jun, 2026	$43.41	$42.11	$1.30	50,853.0	-1.61%
May, 2026	$43.10	$41.84	$1.26	57,866.0	+1.92%
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%