Get the Stockscreener App
17.25
0.99%
0.1687
After Hours:
17.27
0.025
+0.14%
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 August 01, 2025, is $17.25.
- 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 10.05% to $17.25 now.
- The 52-week high stock price for OWNS is $17.89, representing a 3.74% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for OWNS is $16.57, indicating a -3.92% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $17.27 | $17.19 | $0.08 | 25,319.0 | +0.99% |
| Jul 31, 2025 | $17.10 | $17.07 | $0.033 | 17,069.0 | -0.03% |
| Jul 30, 2025 | $17.13 | $17.08 | $0.0483 | 4,095.0 | -0.22% |
| Jul 29, 2025 | $17.13 | $17.08 | $0.05 | 9,437.0 | +0.47% |
| Jul 28, 2025 | $17.05 | $17.02 | $0.03 | 6,618.0 | -0.12% |
| Jul 25, 2025 | $17.07 | $17.01 | $0.06 | 13,708.0 | +0.12% |
| Jul 24, 2025 | $17.04 | $17.01 | $0.03 | 21,883.0 | -0.09% |
| Jul 23, 2025 | $17.10 | $17.05 | $0.0499 | 14,749.0 | -0.29% |
| Jul 22, 2025 | $17.12 | $17.06 | $0.06 | 12,677.0 | +0.26% |
| Jul 21, 2025 | $17.10 | $17.06 | $0.04 | 28,162.0 | +0.26% |
| Jul 18, 2025 | $17.02 | $17.01 | $0.010 | 5,464.0 | +0.17% |
| Jul 17, 2025 | $17.00 | $16.98 | $0.02 | 9,117.0 | +0.04% |
| Jul 16, 2025 | $16.99 | $16.96 | $0.03 | 4,998.0 | +0.18% |
| Jul 15, 2025 | $16.98 | $16.94 | $0.04 | 8,812.0 | -0.59% |
| Jul 14, 2025 | $17.06 | $17.02 | $0.0386 | 8,265.0 | +0.24% |
| Jul 11, 2025 | $17.03 | $17.00 | $0.03 | 30,985.0 | -0.29% |
| Jul 10, 2025 | $17.07 | $17.02 | $0.05 | 13,150.0 | -0.09% |
| Jul 09, 2025 | $17.08 | $17.05 | $0.0301 | 3,477.0 | +0.50% |
| Jul 08, 2025 | $17.00 | $16.98 | $0.02 | 4,490.0 | +0.00% |
| Jul 07, 2025 | $17.02 | $16.97 | $0.05 | 10,566.0 | -0.41% |
| Jul 03, 2025 | $17.07 | $17.06 | $0.0092 | 6,625.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $17.27 | $17.19 | $0.08 | 25,319.0 | +0.00% |
| Jul, 2025 | $17.27 | $16.94 | $0.33 | 280,496.0 | +0.67% |
| 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% |
0.86%
Cap:
|
Volume (24h):