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 July 21, 2026, is $42.97.

Impact Shares Womens Empowerment Etf all-time high stock price is $43.43, occurred on July 17, 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 $42.97 now.
The 52-week high stock price for WOMN is $43.43, representing a 1.07% increase from the current share price, occurred on July 17, 2026.
The 52-week low stock price for WOMN is $38.63, indicating a -10.10% 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 $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
Jul 21, 2026	$43.01	$42.83	$0.1799	805.0	+0.19%
Jul 20, 2026	$42.92	$42.78	$0.1376	375.0	-0.07%
Jul 17, 2026	$43.43	$42.90	$0.53	8,988.0	-0.76%
Jul 16, 2026	$43.30	$43.14	$0.16	2,075.0	+0.48%
Jul 15, 2026	$43.04	$42.94	$0.0985	228.0	+0.03%
Jul 14, 2026	$43.02	$43.02	$0.00	96.00	-0.74%
Jul 13, 2026	$43.36	$43.34	$0.015	510.0	+0.04%
Jul 10, 2026	$43.33	$43.15	$0.1799	880.0	+0.58%
Jul 09, 2026	$43.08	$42.95	$0.1223	164.0	+0.34%
Jul 08, 2026	$43.08	$42.86	$0.219	7,205.0	-0.79%
Jul 07, 2026	$43.28	$43.28	$0.00	135.0	+0.45%
Jul 06, 2026	$43.11	$42.98	$0.13	1,368.0	+0.31%
Jul 02, 2026	$42.95	$42.78	$0.1653	1,966.0	+0.71%
Jul 01, 2026	$42.70	$42.64	$0.0569	152.0	+0.57%
Jun 30, 2026	$42.41	$42.31	$0.10	1,308.0	+0.04%
Jun 29, 2026	$42.48	$42.28	$0.1999	6,094.0	-0.21%
Jun 26, 2026	$42.49	$42.27	$0.22	1,610.0	+0.51%
Jun 25, 2026	$42.38	$42.22	$0.16	710.0	-0.13%
Jun 24, 2026	$42.48	$42.28	$0.2001	829.0	+0.03%
Jun 23, 2026	$42.31	$42.16	$0.15	236.0	-0.08%

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
Jul, 2026	$43.43	$42.64	$0.7869	25,752.0	+1.34%
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%