Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Etf Name | Etf Symbol | Market | Stock Type |
|---|---|---|---|
| CCM Affordable Housing MBS ETF | OWNS | AMEX | Exchange Traded Fund |
| Price Change | Price Change % | Etf Price | Last Trade
|
|
|---|---|---|---|---|
| -0.0184 | -0.11% | 16.6683 | 15:15:02 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 16.735 | 16.65 | 16.76 | 16.6683 | 16.6867 |
OWNS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 16.77 | 16.77 | 16.56 | 16.66 | 6,857 | -0.1017 | -0.61% |
| 1 Month | 16.665 | 16.96 | 16.56 | 16.71 | 10,255 | 0.0033 | 0.02% |
| 3 Months | 17.13 | 18.37 | 16.37 | 16.76 | 12,779 | -0.4617 | -2.70% |
| 6 Months | 16.71 | 18.37 | 16.37 | 16.92 | 14,591 | -0.0417 | -0.25% |
| 1 Year | 17.21 | 18.37 | 15.67 | 16.82 | 11,408 | -0.5417 | -3.15% |
| 3 Years | 20.02 | 20.069 | 15.67 | 17.53 | 9,550 | -3.35 | -16.74% |
| 5 Years | 20.02 | 20.069 | 15.67 | 17.53 | 9,550 | -3.35 | -16.74% |
OWNS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 16.6683 | -0.02 | -0.11% | 16.735 | 16.76 | 16.65 | 14,465 |
| May 30 2024 | 16.6867 | 0.10 | 0.58% | 16.65 | 16.73 | 16.65 | 8,363 |
| May 29 2024 | 16.59 | -0.06 | -0.36% | 16.625 | 16.625 | 16.56 | 3,279 |
| May 28 2024 | 16.65 | -0.12 | -0.70% | 16.74 | 16.7601 | 16.64 | 13,784 |
| May 24 2024 | 16.7671 | -0.01 | -0.08% | 16.77 | 16.77 | 16.73 | 2,001 |
| May 23 2024 | 16.78 | -0.03 | -0.15% | 16.80 | 16.80 | 16.74 | 7,072 |
| May 22 2024 | 16.805 | 0.04 | 0.21% | 16.805 | 16.85 | 16.80 | 4,293 |
| May 21 2024 | 16.77 | 0.00 | -0.03% | 16.81 | 16.85 | 16.77 | 14,712 |
| May 20 2024 | 16.775 | -0.03 | -0.18% | 16.7857 | 16.80 | 16.7601 | 1,282 |
| May 17 2024 | 16.805 | -0.09 | -0.53% | 16.85 | 16.88 | 16.78 | 4,185 |
| May 16 2024 | 16.8952 | 0.02 | 0.09% | 16.93 | 16.96 | 16.85 | 15,150 |
| May 15 2024 | 16.88 | 0.07 | 0.45% | 16.88 | 16.8849 | 16.85 | 1,683 |
| May 14 2024 | 16.805 | 0.07 | 0.39% | 16.77 | 16.83 | 16.77 | 13,116 |
| May 13 2024 | 16.7396 | 0.01 | 0.09% | 16.728 | 16.75 | 16.7105 | 2,702 |
| May 10 2024 | 16.725 | -0.02 | -0.12% | 16.70 | 16.75 | 16.70 | 13,286 |
| May 09 2024 | 16.745 | 0.07 | 0.39% | 16.68 | 16.75 | 16.68 | 5,223 |
| May 08 2024 | 16.68 | 0.01 | 0.07% | 16.67 | 16.71 | 16.64 | 3,745 |
| May 07 2024 | 16.6685 | 0.02 | 0.14% | 16.70 | 16.727 | 16.66 | 15,778 |
| May 06 2024 | 16.6453 | 0.01 | 0.09% | 16.64 | 16.70 | 16.62 | 11,103 |
| May 03 2024 | 16.631 | 0.11 | 0.67% | 16.665 | 16.71 | 16.58 | 54,265 |
| May 02 2024 | 16.52 | 0.03 | 0.19% | 16.38 | 16.54 | 16.38 | 61,145 |
| May 01 2024 | 16.488 | 0.06 | 0.39% | 16.46 | 16.52 | 16.43 | 3,725 |
