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 September 11, 2026, is $44.92.

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 $44.92 now.
The 52-week high stock price for WOMN is $45.87, representing a 2.11% increase from the current share price, occurred on August 28, 2026.
The 52-week low stock price for WOMN is $38.63, indicating a -14.01% 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
Sep 11, 2026	$44.92	$44.86	$0.064	280.0	+1.09%
Sep 10, 2026	$44.44	$44.42	$0.0139	264.0	-0.53%
Sep 09, 2026	$44.68	$44.66	$0.0172	204.0	-0.64%
Sep 08, 2026	$45.04	$44.89	$0.1544	956.0	-1.12%
Sep 04, 2026	$45.63	$45.47	$0.1599	518.0	-0.78%
Sep 03, 2026	$45.83	$45.83	$0.00	213.0	+0.84%
Sep 02, 2026	$45.55	$45.44	$0.1062	318.0	+0.47%
Sep 01, 2026	$45.46	$45.23	$0.2295	2,231.0	-0.82%
Aug 31, 2026	$45.61	$45.48	$0.1265	1,504.0	-0.35%
Aug 28, 2026	$45.87	$45.76	$0.1055	205.0	-0.08%
Aug 27, 2026	$45.83	$45.65	$0.1801	405.0	+0.39%
Aug 26, 2026	$45.63	$45.30	$0.3252	2,001.0	-0.14%
Aug 25, 2026	$45.76	$45.59	$0.17	1,205.0	+0.31%
Aug 21, 2026	$45.70	$45.39	$0.31	932.0	+0.67%
Aug 20, 2026	$45.45	$45.25	$0.2098	1,051.0	-0.86%
Aug 19, 2026	$45.64	$45.64	$0.00	57.00	+0.65%
Aug 18, 2026	$45.42	$45.28	$0.138	1,608.0	+0.06%
Aug 17, 2026	$45.52	$45.31	$0.2016	849.0	-0.69%
Aug 14, 2026	$45.75	$45.63	$0.1201	1,575.0	-0.27%

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
Sep, 2026	$45.83	$44.42	$1.40	5,264.0	-1.50%
Aug, 2026	$45.87	$44.46	$1.41	23,576.0	+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%