MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
OWN — Inside Ownership 100 ETF
Cboe BZXInside Ownership 100 ETF
$25.68
+0.24(+0.96%)
- O
- 25.68
- H
- 25.68
- L
- 25.68
- V
- 229.45
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.68
Period Return+3.91%
Period High$25.96
Period Low$23.40
Avg Daily Volume2.3K
Total Trading Days87
OWN — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.68 | $25.68 | $25.68 | $25.68 | +$0.24 | +0.96% | 229 | $25.66 | $25.68 $25.68 |
| Oct 5, 2026 | $25.41 | $25.43 | $25.41 | $25.43 | +$0.24 | +0.95% | 339 | $25.40 | $25.41 $25.43 |
| Oct 2, 2026 | $25.19 | $25.19 | $25.19 | $25.19 | +$0.26 | +1.06% | 30 | $25.13 | $25.19 $25.19 |
| Oct 1, 2026 | $25.01 | $25.01 | $24.93 | $24.93 | $-0.02 | -0.09% | 636 | $24.97 | $24.93 $25.01 |
| Sep 30, 2026 | $25.09 | $25.09 | $24.95 | $24.95 | $-0.02 | -0.09% | 127 | $25.09 | $24.95 $25.09 |
| Sep 29, 2026 | $24.94 | $24.98 | $24.94 | $24.98 | +$0.07 | +0.26% | 266 | $25.12 | $24.94 $24.98 |
| Sep 28, 2026 | $24.92 | $24.98 | $24.91 | $24.91 | $-0.30 | -1.18% | 269 | $24.95 | $24.91 $24.98 |
| Sep 25, 2026 | $25.10 | $25.27 | $25.10 | $25.21 | $-0.01 | -0.05% | 1,236 | $25.25 | $25.10 $25.27 |
| Sep 24, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | +$0.07 | +0.28% | 104 | $25.19 | $25.22 $25.22 |
| Sep 23, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | $-0.30 | -1.18% | 33 | $25.34 | $25.15 $25.15 |
| Sep 22, 2026 | $25.96 | $25.96 | $25.45 | $25.45 | $-0.08 | -0.30% | 433 | $25.66 | $25.45 $25.96 |
| Sep 21, 2026 | $25.46 | $25.53 | $25.46 | $25.53 | +$0.56 | +2.23% | 910 | $25.45 | $25.46 $25.53 |
| Sep 18, 2026 | $24.96 | $24.97 | $24.96 | $24.97 | $-0.02 | -0.10% | 1,090 | $24.96 | $24.96 $24.97 |
| Sep 17, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +$0.32 | +1.29% | 46 | $24.88 | $25.00 $25.00 |
| Sep 16, 2026 | $24.68 | $24.68 | $24.68 | $24.68 | $-0.05 | -0.18% | 37 | $24.70 | $24.68 $24.68 |
| Sep 15, 2026 | $24.76 | $24.76 | $24.72 | $24.72 | $-0.19 | -0.76% | 230 | $24.76 | $24.72 $24.76 |
| Sep 14, 2026 | $24.91 | $24.91 | $24.91 | $24.91 | +$0.01 | +0.05% | 27 | $24.73 | $24.91 $24.91 |
| Sep 11, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | +$0.22 | +0.88% | 23 | $24.90 | $24.90 $24.90 |
| Sep 10, 2026 | $24.76 | $24.76 | $24.68 | $24.68 | $-0.22 | -0.88% | 396 | $24.72 | $24.68 $24.76 |
| Sep 9, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | $-0.14 | -0.58% | 33 | $24.95 | $24.90 $24.90 |
| Sep 8, 2026 | $25.13 | $25.13 | $25.04 | $25.04 | $-0.16 | -0.65% | 437 | $25.11 | $25.04 $25.13 |
| Sep 4, 2026 | $25.26 | $25.26 | $25.21 | $25.21 | $-0.18 | -0.73% | 219 | $25.26 | $25.21 $25.26 |
| Sep 3, 2026 | $25.37 | $25.44 | $25.36 | $25.39 | +$0.49 | +1.97% | 9,999 | $25.37 | $25.36 $25.44 |
| Sep 2, 2026 | $24.90 | $24.92 | $24.90 | $24.90 | +$0.18 | +0.73% | 332 | $24.90 | $24.90 $24.92 |
| Sep 1, 2026 | $24.79 | $24.79 | $24.72 | $24.72 | $-0.45 | -1.77% | 14,537 | $24.72 | $24.72 $24.79 |
| Aug 31, 2026 | $25.13 | $25.17 | $25.13 | $25.17 | $-0.07 | -0.27% | 135 | $25.13 | $25.13 $25.17 |
| Aug 28, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | $-0.05 | -0.18% | 139 | $25.30 | $25.23 $25.23 |
| Aug 27, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | +$0.36 | +1.44% | 70 | $25.23 | $25.28 $25.28 |
| Aug 26, 2026 | $24.96 | $24.96 | $24.92 | $24.92 | $-0.06 | -0.24% | 204 | $24.94 | $24.92 $24.96 |
| Aug 25, 2026 | $24.94 | $24.98 | $24.94 | $24.98 | +$0.11 | +0.44% | 136 | $24.95 | $24.94 $24.98 |