Get the Stockscreener App
17.57
0.20%
-0.0353
After Hours:
17.57
Ccm Affordable Housing Mbs Etf Stock (OWNS) Price History
The historical daily chart and data for Ccm Affordable Housing Mbs Etf stock (OWNS), show that the latest closing stock price as of December 12, 2025, is $17.57.
- Ccm Affordable Housing Mbs Etf all-time high stock price is $18.37, occurred on March 20, 2024.
- The lowest Ccm Affordable Housing Mbs Etf stock price recorded was $15.67 on October 23, 2023. Since then, Ccm Affordable Housing Mbs Etf's stock price has risen over 12.13% to $17.57 now.
- The 52-week high stock price for OWNS is $18.04, representing a 2.68% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for OWNS is $16.57, indicating a -5.69% decrease from the current share price, occurred on January 14, 2025.
The table below shows more information about OWNS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $17.59 | $17.55 | $0.04 | 24,907.0 | -0.20% |
| Dec 11, 2025 | $17.65 | $17.61 | $0.0447 | 4,097.0 | +0.12% |
| Dec 10, 2025 | $17.59 | $17.51 | $0.075 | 7,198.0 | +0.29% |
| Dec 09, 2025 | $17.58 | $17.53 | $0.05 | 12,232.0 | -0.03% |
| Dec 08, 2025 | $17.56 | $17.53 | $0.0295 | 14,313.0 | -0.23% |
| Dec 05, 2025 | $17.61 | $17.56 | $0.05 | 10,711.0 | -0.06% |
| Dec 04, 2025 | $17.61 | $17.55 | $0.06 | 4,925.0 | -0.28% |
| Dec 03, 2025 | $17.67 | $17.61 | $0.06 | 42,872.0 | +0.12% |
| Dec 02, 2025 | $17.62 | $17.54 | $0.08 | 9,149.0 | +0.22% |
| Dec 01, 2025 | $17.60 | $17.53 | $0.07 | 11,606.0 | -0.28% |
| Nov 28, 2025 | $17.63 | $17.61 | $0.015 | 9,731.0 | -0.14% |
| Nov 26, 2025 | $17.67 | $17.63 | $0.04 | 2,766.0 | +0.03% |
| Nov 25, 2025 | $17.68 | $17.63 | $0.05 | 6,255.0 | +0.28% |
| Nov 24, 2025 | $17.61 | $17.58 | $0.029 | 5,095.0 | +0.06% |
| Nov 21, 2025 | $17.60 | $17.55 | $0.05 | 22,613.0 | +0.37% |
| Nov 20, 2025 | $17.55 | $17.52 | $0.03 | 5,280.0 | +0.03% |
| Nov 19, 2025 | $17.56 | $17.50 | $0.06 | 16,476.0 | -0.06% |
| Nov 18, 2025 | $17.55 | $17.49 | $0.06 | 14,033.0 | +0.09% |
| Nov 17, 2025 | $17.54 | $17.50 | $0.04 | 13,435.0 | +0.03% |
| Nov 14, 2025 | $17.54 | $17.50 | $0.0395 | 2,871.0 | -0.06% |
Ccm Affordable Housing Mbs Etf Stock (OWNS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ccm Affordable Housing Mbs Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OWNS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ccm Affordable Housing Mbs Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ccm Affordable Housing Mbs Etf Stock (OWNS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.67 | $17.51 | $0.16 | 166,917.0 | -0.34% |
| Nov, 2025 | $17.68 | $17.43 | $0.25 | 274,931.0 | +0.60% |
| Oct, 2025 | $18.04 | $17.37 | $0.67 | 316,438.0 | +0.78% |
| Sep, 2025 | $17.72 | $17.26 | $0.4599 | 346,969.0 | +0.31% |
| Aug, 2025 | $17.38 | $17.17 | $0.21 | 1,862,159.0 | +1.53% |
| Jul, 2025 | $17.17 | $16.94 | $0.2299 | 255,177.0 | -0.31% |
| Jun, 2025 | $17.32 | $16.87 | $0.45 | 657,698.0 | +0.72% |
| May, 2025 | $17.16 | $16.80 | $0.365 | 757,947.0 | -1.12% |
| Apr, 2025 | $17.45 | $16.73 | $0.715 | 334,127.0 | +0.30% |
| Mar, 2025 | $17.33 | $17.07 | $0.26 | 311,812.0 | -1.05% |
| Feb, 2025 | $17.34 | $16.82 | $0.515 | 234,236.0 | +2.48% |
| Jan, 2025 | $16.98 | $16.57 | $0.4102 | 347,382.0 | +0.12% |
Ccm Affordable Housing Mbs Etf Stock (OWNS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.48 | $16.75 | $0.73 | 249,372.0 | -2.71% |
| Nov, 2024 | $17.33 | $16.99 | $0.3399 | 224,110.0 | +1.31% |
| Oct, 2024 | $17.65 | $17.04 | $0.6105 | 247,228.0 | -2.81% |
| Sep, 2024 | $17.89 | $17.53 | $0.3591 | 147,150.0 | +0.33% |
| Aug, 2024 | $17.67 | $17.25 | $0.42 | 182,081.0 | +1.64% |
| Jul, 2024 | $17.25 | $16.69 | $0.5567 | 191,468.0 | +2.40% |
| Jun, 2024 | $17.11 | $16.79 | $0.3201 | 210,302.0 | +0.97% |
| May, 2024 | $16.96 | $16.38 | $0.58 | 274,780.0 | +1.48% |
| Apr, 2024 | $16.87 | $16.37 | $0.50 | 257,538.0 | -2.88% |
| Mar, 2024 | $18.37 | $16.84 | $1.53 | 286,897.0 | -0.06% |
| Feb, 2024 | $17.34 | $16.79 | $0.55 | 542,887.0 | -1.50% |
| Jan, 2024 | $17.24 | $16.94 | $0.2999 | 270,235.0 | -0.35% |
Ccm Affordable Housing Mbs Etf Stock (OWNS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.34 | $16.75 | $0.59 | 201,225.0 | +3.27% |
| Nov, 2023 | $16.78 | $16.03 | $0.75 | 136,847.0 | +4.93% |
| Oct, 2023 | $16.26 | $15.67 | $0.59 | 275,832.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):