loading

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 22, 2025, is $17.32.
  • 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 10.50% to $17.32 now.
  • The 52-week high stock price for OWNS is $17.89, representing a 3.32% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for OWNS is $16.57, indicating a -4.30% decrease from the current share price, occurred on January 14, 2025.
The table below shows more information about OWNS historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $17.32 $17.25 $0.065 1,254,014.0 +0.67%
Aug 21, 2025 $17.23 $17.19 $0.0428 5,739.0 -0.26%
Aug 20, 2025 $17.26 $17.20 $0.06 12,103.0 +0.09%
Aug 19, 2025 $17.25 $17.19 $0.065 14,357.0 +0.12%
Aug 18, 2025 $17.23 $17.17 $0.06 11,738.0 +0.06%
Aug 15, 2025 $17.23 $17.19 $0.0395 10,681.0 -0.32%
Aug 14, 2025 $17.28 $17.23 $0.05 16,307.0 -0.09%
Aug 13, 2025 $17.29 $17.24 $0.05 5,943.0 +0.35%
Aug 12, 2025 $17.24 $17.18 $0.06 34,475.0 +0.03%
Aug 11, 2025 $17.25 $17.20 $0.05 6,167.0 +0.06%
Aug 08, 2025 $17.25 $17.19 $0.063 9,664.0 -0.26%
Aug 07, 2025 $17.26 $17.23 $0.03 3,913.0 -0.14%
Aug 06, 2025 $17.27 $17.22 $0.05 9,068.0 -0.03%
Aug 05, 2025 $17.30 $17.23 $0.07 9,160.0 +0.12%
Aug 04, 2025 $17.27 $17.21 $0.06 5,144.0 +0.03%
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%

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 $17.32 $17.17 $0.145 2,687,806.0 +1.40%
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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):