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%
OWNS — CCM Affordable Housing MBS ETF
NYSE ArcaCCM Affordable Housing MBS ETF
$16.35
+0.05(+0.31%)
- O
- 16.30
- H
- 16.36
- L
- 16.29
- V
- 9.47K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$16.35
Period Return-4.05%
Period High$18.04
Period Low$16.21
Avg Daily Volume22.7K
Total Trading Days365
OWNS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $16.30 | $16.36 | $16.29 | $16.35 | +$0.05 | +0.31% | 9,472 | $16.33 | $16.29 $16.36 |
| Oct 5, 2026 | $16.31 | $16.39 | $16.25 | $16.30 | $-0.03 | -0.15% | 14,407 | $16.31 | $16.25 $16.39 |
| Oct 2, 2026 | $16.44 | $16.45 | $16.28 | $16.33 | $-0.03 | -0.16% | 21,362 | $16.36 | $16.28 $16.45 |
| Oct 1, 2026 | $16.28 | $16.42 | $16.26 | $16.35 | +$0.07 | +0.43% | 44,707 | $16.32 | $16.26 $16.42 |
| Sep 30, 2026 | $16.37 | $16.37 | $16.21 | $16.28 | $-0.23 | -1.36% | 54,317 | $16.28 | $16.21 $16.37 |
| Sep 29, 2026 | $16.49 | $16.52 | $16.48 | $16.51 | $-0.04 | -0.24% | 4,459 | $16.49 | $16.48 $16.52 |
| Sep 28, 2026 | $16.60 | $16.60 | $16.53 | $16.54 | $-0.13 | -0.76% | 3,386 | $16.55 | $16.53 $16.60 |
| Sep 25, 2026 | $16.60 | $16.69 | $16.57 | $16.67 | +$0.06 | +0.38% | 9,757 | $16.62 | $16.57 $16.69 |
| Sep 24, 2026 | $16.73 | $16.79 | $16.61 | $16.61 | $-0.10 | -0.61% | 23,578 | $16.69 | $16.61 $16.79 |
| Sep 23, 2026 | $16.82 | $16.82 | $16.70 | $16.71 | $-0.18 | -1.06% | 1,891 | $16.76 | $16.70 $16.82 |
| Sep 22, 2026 | $16.89 | $16.94 | $16.88 | $16.89 | +$0.00 | +0.00% | 9,113 | $16.89 | $16.88 $16.94 |
| Sep 21, 2026 | $16.87 | $17.00 | $16.84 | $16.89 | +$0.06 | +0.36% | 53,184 | $16.92 | $16.84 $17.00 |
| Sep 18, 2026 | $16.83 | $16.89 | $16.80 | $16.83 | $-0.05 | -0.28% | 47,652 | $16.83 | $16.80 $16.89 |
| Sep 17, 2026 | $16.84 | $16.88 | $16.84 | $16.88 | +$0.10 | +0.58% | 4,240 | $16.86 | $16.84 $16.88 |
| Sep 16, 2026 | $16.82 | $16.86 | $16.77 | $16.78 | $-0.02 | -0.13% | 1,875 | $16.80 | $16.77 $16.86 |
| Sep 15, 2026 | $16.80 | $16.80 | $16.73 | $16.80 | +$0.00 | +0.01% | 29,338 | $16.77 | $16.73 $16.80 |
| Sep 14, 2026 | $16.84 | $16.84 | $16.80 | $16.80 | $-0.04 | -0.21% | 848 | $16.82 | $16.80 $16.84 |
| Sep 11, 2026 | $16.89 | $16.89 | $16.84 | $16.84 | $-0.01 | -0.06% | 2,490 | $16.86 | $16.84 $16.89 |
| Sep 10, 2026 | $16.83 | $16.85 | $16.83 | $16.85 | $-0.12 | -0.68% | 1,901 | $16.85 | $16.83 $16.85 |
| Sep 9, 2026 | $17.02 | $17.02 | $16.95 | $16.96 | $-0.07 | -0.38% | 14,405 | $16.97 | $16.95 $17.02 |
| Sep 8, 2026 | $17.08 | $17.08 | $17.02 | $17.03 | $-0.04 | -0.23% | 13,877 | $17.04 | $17.02 $17.08 |
| Sep 4, 2026 | $17.08 | $17.09 | $17.06 | $17.07 | +$0.02 | +0.09% | 6,161 | $17.07 | $17.06 $17.09 |
| Sep 3, 2026 | $17.07 | $17.08 | $17.05 | $17.05 | +$0.01 | +0.06% | 2,476 | $17.07 | $17.05 $17.08 |
| Sep 2, 2026 | $17.01 | $17.04 | $17.00 | $17.04 | +$0.02 | +0.12% | 4,734 | $17.01 | $17.00 $17.04 |
| Sep 1, 2026 | $17.04 | $17.08 | $17.00 | $17.02 | $-0.07 | -0.40% | 9,692 | $17.03 | $17.00 $17.08 |
| Aug 31, 2026 | $17.08 | $17.11 | $16.88 | $17.09 | $-0.01 | -0.07% | 27,804 | $17.05 | $16.88 $17.11 |
| Aug 28, 2026 | $17.17 | $17.17 | $17.09 | $17.10 | $-0.06 | -0.32% | 7,904 | $17.10 | $17.09 $17.17 |
| Aug 27, 2026 | $17.18 | $17.19 | $17.15 | $17.16 | $-0.02 | -0.09% | 7,119 | $17.18 | $17.15 $17.19 |
| Aug 26, 2026 | $17.14 | $17.17 | $17.14 | $17.17 | $-0.03 | -0.17% | 3,212 | $17.15 | $17.14 $17.17 |
| Aug 25, 2026 | $17.16 | $17.21 | $17.16 | $17.20 | +$0.07 | +0.41% | 27,092 | $17.19 | $17.16 $17.21 |