Get the Stockscreener App
40.05
1.46%
-0.593
After Hours:
40.05
0.0043
+0.01%
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 November 17, 2025, is $40.05.
- Impact Shares Womens Empowerment Etf all-time high stock price is $41.52, occurred on October 28, 2025.
- 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 $40.05 now.
- The 52-week high stock price for WOMN is $41.52, representing a 3.68% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for WOMN is $33.48, indicating a -16.40% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Impact Shares Womens Empowerment Etf (WOMN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 17, 2025 | $40.47 | $40.01 | $0.455 | 1,504.0 | -1.46% |
| Nov 14, 2025 | $40.73 | $40.64 | $0.0913 | 512.0 | -0.27% |
| Nov 13, 2025 | $40.75 | $40.75 | $0.00 | 642.0 | -0.93% |
| Nov 12, 2025 | $41.13 | $40.77 | $0.3619 | 5,285.0 | +0.44% |
| Nov 11, 2025 | $41.08 | $40.94 | $0.14 | 1,014.0 | +0.59% |
| Nov 10, 2025 | $40.71 | $40.49 | $0.2199 | 397.0 | +0.56% |
| Nov 07, 2025 | $40.48 | $40.22 | $0.2666 | 1,295.0 | +0.56% |
| Nov 06, 2025 | $40.52 | $40.19 | $0.33 | 1,708.0 | -0.89% |
| Nov 05, 2025 | $40.62 | $40.43 | $0.1871 | 1,327.0 | +0.57% |
| Nov 04, 2025 | $40.55 | $40.39 | $0.1676 | 572.0 | -0.74% |
| Nov 03, 2025 | $40.93 | $40.63 | $0.30 | 1,284.0 | -0.52% |
| Oct 31, 2025 | $40.90 | $40.74 | $0.1636 | 1,545.0 | +0.50% |
| Oct 30, 2025 | $40.89 | $40.70 | $0.189 | 334.0 | -0.60% |
| Oct 29, 2025 | $41.27 | $40.95 | $0.3237 | 2,070.0 | -1.06% |
| Oct 28, 2025 | $41.52 | $41.39 | $0.1333 | 814.0 | -0.29% |
| Oct 27, 2025 | $41.51 | $41.35 | $0.1558 | 1,260.0 | +0.72% |
| Oct 24, 2025 | $41.31 | $41.20 | $0.11 | 1,191.0 | +0.59% |
| Oct 23, 2025 | $40.97 | $40.97 | $0.00 | 388.0 | +0.15% |
| Oct 22, 2025 | $41.06 | $40.77 | $0.2899 | 5,020.0 | -0.65% |
| Oct 21, 2025 | $41.22 | $41.07 | $0.15 | 1,863.0 | +0.74% |
| Oct 20, 2025 | $40.87 | $40.78 | $0.0901 | 709.0 | +1.34% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $41.13 | $40.01 | $1.12 | 17,044.0 | -2.10% |
| 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% |
Impact Shares 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% |
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):