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 April 16, 2026, is $41.41.

Impact Shares Womens Empowerment Etf all-time high stock price is $42.21, occurred on January 09, 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 $41.41 now.
The 52-week high stock price for WOMN is $42.21, representing a 1.93% increase from the current share price, occurred on January 09, 2026.
The 52-week low stock price for WOMN is $34.29, indicating a -17.20% decrease from the current share price, occurred on April 21, 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
Apr 16, 2026	$41.48	$41.23	$0.25	2,483.0	+0.40%
Apr 15, 2026	$41.26	$41.13	$0.13	1,855.0	+0.68%
Apr 14, 2026	$40.97	$40.97	$0.00	368.0	+0.58%
Apr 13, 2026	$40.73	$40.17	$0.5596	5,097.0	+1.16%
Apr 10, 2026	$40.35	$40.19	$0.16	2,428.0	-0.88%
Apr 09, 2026	$40.62	$40.36	$0.2601	998.0	-0.03%
Apr 08, 2026	$40.72	$40.62	$0.10	871.0	+1.93%
Apr 07, 2026	$39.86	$39.70	$0.1632	866.0	-0.18%
Apr 06, 2026	$39.94	$39.88	$0.0564	2,150.0	+0.40%
Apr 02, 2026	$39.78	$39.42	$0.3592	1,747.0	+0.16%
Apr 01, 2026	$39.71	$39.66	$0.0543	921.0	+0.34%
Mar 31, 2026	$39.58	$39.09	$0.4878	3,893.0	+2.02%
Mar 30, 2026	$39.16	$38.63	$0.53	6,197.0	-0.44%
Mar 27, 2026	$39.23	$38.97	$0.2641	639.0	-1.41%
Mar 26, 2026	$39.52	$39.52	$0.00	258.0	-0.91%
Mar 25, 2026	$39.89	$39.89	$0.00	119.0	+0.40%
Mar 24, 2026	$39.89	$39.60	$0.29	1,927.0	-0.33%
Mar 23, 2026	$40.10	$39.77	$0.33	1,436.0	+1.09%
Mar 20, 2026	$39.58	$39.43	$0.1474	363.0	-1.07%
Mar 19, 2026	$39.91	$39.58	$0.33	2,234.0	-0.13%
Mar 18, 2026	$39.91	$39.91	$0.00	59.00	-1.51%

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
Apr, 2026	$41.48	$39.42	$2.06	22,267.0	+4.63%
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%