Get the Stockscreener App
40.01
0.18%
0.0702
After Hours:
40.01
0.0044
+0.01%
Impact Shares Ywca Womens Empowerment Etf Stock (WOMN) Price History
The historical daily chart and data for Impact Shares Ywca Womens Empowerment Etf stock (WOMN), show that the latest closing stock price as of July 09, 2025, is $40.01.
- Impact Shares Ywca Womens Empowerment Etf all-time high stock price is $40.88, occurred on February 19, 2025.
- The lowest Impact Shares Ywca Womens Empowerment Etf stock price recorded was $0.00 on September 07, 2022. Since then, Impact Shares Ywca Womens Empowerment Etf's stock price has risen over to $40.01 now.
- The 52-week high stock price for WOMN is $40.88, representing a 2.19% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for WOMN is $33.48, indicating a -16.31% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Impact Shares Ywca 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 |
|---|---|---|---|---|---|
| Jul 09, 2025 | $40.12 | $39.89 | $0.23 | 1,956.0 | +0.18% |
| Jul 08, 2025 | $39.94 | $39.80 | $0.1354 | 1,318.0 | +0.06% |
| Jul 07, 2025 | $40.13 | $39.88 | $0.255 | 1,311.0 | -0.68% |
| Jul 03, 2025 | $40.24 | $40.00 | $0.2389 | 867.0 | +0.73% |
| Jul 02, 2025 | $39.90 | $39.73 | $0.1666 | 3,746.0 | -0.08% |
| Jul 01, 2025 | $39.97 | $39.63 | $0.3375 | 2,017.0 | +0.69% |
| Jun 30, 2025 | $39.70 | $39.41 | $0.2898 | 4,912.0 | +1.47% |
| Jun 27, 2025 | $39.50 | $39.08 | $0.42 | 12,920.0 | -0.72% |
| Jun 26, 2025 | $39.36 | $39.00 | $0.3629 | 12,898.0 | +0.88% |
| Jun 25, 2025 | $39.24 | $39.02 | $0.2216 | 5,618.0 | -0.56% |
| Jun 24, 2025 | $39.28 | $39.08 | $0.20 | 1,775.0 | +1.02% |
| Jun 23, 2025 | $38.84 | $38.62 | $0.2228 | 2,471.0 | +0.76% |
| Jun 20, 2025 | $38.69 | $38.55 | $0.1393 | 3,683.0 | -0.11% |
| Jun 18, 2025 | $38.66 | $38.59 | $0.0707 | 2,002.0 | -0.43% |
| Jun 17, 2025 | $39.01 | $38.74 | $0.265 | 2,271.0 | -0.81% |
| Jun 16, 2025 | $39.17 | $39.00 | $0.17 | 979.0 | +1.05% |
| Jun 13, 2025 | $39.06 | $38.67 | $0.3908 | 403.0 | -1.47% |
| Jun 12, 2025 | $39.26 | $39.25 | $0.012 | 417.0 | +0.11% |
| Jun 11, 2025 | $39.42 | $39.20 | $0.2154 | 1,755.0 | -0.37% |
| Jun 10, 2025 | $39.42 | $39.24 | $0.179 | 1,077.0 | +0.12% |
Impact Shares Ywca 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 Ywca 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 Ywca Womens Empowerment Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Impact Shares Ywca Womens Empowerment Etf Stock (WOMN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $40.24 | $39.63 | $0.6089 | 13,171.0 | +0.88% |
| 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 Ywca 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 Ywca 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% |
0.08%
Cap:
|
Volume (24h):