MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WOMN — Impact Shares Womens Empowerment ETF Trading
NYSE ArcaImpact Shares Womens Empowerment ETF Trading
$44.51
+0.00(+0.01%)
- O
- 44.51
- H
- 44.51
- L
- 44.51
- V
- 305.54
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$44.51
Period Return+20.85%
Period High$45.87
Period Low$36.57
Avg Daily Volume2.8K
Total Trading Days365
WOMN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $44.51 | $44.51 | $44.51 | $44.51 | +$0.00 | +0.01% | 306 | $44.49 | $44.51 $44.51 |
| Oct 7, 2026 | $44.52 | $44.56 | $44.51 | $44.51 | $-0.17 | -0.38% | 1,199 | $44.52 | $44.51 $44.56 |
| Oct 6, 2026 | $44.56 | $44.68 | $44.55 | $44.68 | +$0.32 | +0.73% | 570 | $44.59 | $44.55 $44.68 |
| Oct 5, 2026 | $44.28 | $44.52 | $44.28 | $44.36 | +$0.25 | +0.56% | 616 | $44.37 | $44.28 $44.52 |
| Oct 2, 2026 | $43.99 | $44.11 | $43.84 | $44.11 | +$0.23 | +0.53% | 18,860 | $43.90 | $43.84 $44.11 |
| Oct 1, 2026 | $43.70 | $43.88 | $43.70 | $43.88 | +$0.13 | +0.29% | 551 | $43.71 | $43.70 $43.88 |
| Sep 30, 2026 | $44.01 | $44.07 | $43.75 | $43.75 | $-0.01 | -0.03% | 4,780 | $44.00 | $43.75 $44.07 |
| Sep 29, 2026 | $43.79 | $43.80 | $43.73 | $43.77 | $-0.19 | -0.42% | 2,226 | $43.77 | $43.73 $43.80 |
| Sep 28, 2026 | $44.15 | $44.15 | $43.95 | $43.95 | $-0.25 | -0.57% | 738 | $44.10 | $43.95 $44.15 |
| Sep 25, 2026 | $44.12 | $44.36 | $44.12 | $44.20 | +$0.09 | +0.21% | 592 | $44.24 | $44.12 $44.36 |
| Sep 24, 2026 | $44.11 | $44.11 | $44.11 | $44.11 | +$0.01 | +0.01% | 128 | $44.14 | $44.11 $44.11 |
| Sep 23, 2026 | $44.33 | $44.40 | $44.10 | $44.10 | $-0.22 | -0.50% | 2,296 | $44.30 | $44.10 $44.40 |
| Sep 22, 2026 | $44.48 | $44.49 | $44.32 | $44.32 | $-0.34 | -0.76% | 3,028 | $44.48 | $44.32 $44.49 |
| Sep 21, 2026 | $44.50 | $44.66 | $44.50 | $44.66 | +$0.31 | +0.71% | 570 | $44.47 | $44.50 $44.66 |
| Sep 18, 2026 | $44.30 | $44.35 | $44.30 | $44.35 | $-0.20 | -0.44% | 190 | $44.32 | $44.30 $44.35 |
| Sep 17, 2026 | $44.39 | $44.55 | $44.39 | $44.55 | +$0.20 | +0.45% | 564 | $44.48 | $44.39 $44.55 |
| Sep 16, 2026 | $44.55 | $44.55 | $44.35 | $44.35 | $-0.44 | -0.99% | 1,267 | $44.51 | $44.35 $44.55 |
| Sep 15, 2026 | $44.85 | $44.89 | $44.77 | $44.79 | $-0.21 | -0.46% | 570 | $44.82 | $44.77 $44.89 |
| Sep 14, 2026 | $44.98 | $45.02 | $44.90 | $45.00 | +$0.07 | +0.16% | 1,180 | $44.97 | $44.90 $45.02 |
| Sep 11, 2026 | $44.86 | $44.92 | $44.86 | $44.92 | +$0.49 | +1.09% | 282 | $44.82 | $44.86 $44.92 |
| Sep 10, 2026 | $44.43 | $44.44 | $44.43 | $44.44 | $-0.24 | -0.53% | 265 | $44.46 | $44.43 $44.44 |
| Sep 9, 2026 | $44.66 | $44.68 | $44.66 | $44.68 | $-0.29 | -0.64% | 205 | $44.69 | $44.66 $44.68 |
| Sep 8, 2026 | $45.04 | $45.04 | $44.89 | $44.96 | $-0.50 | -1.11% | 957 | $44.96 | $44.89 $45.04 |
| Sep 4, 2026 | $45.63 | $45.63 | $45.47 | $45.47 | $-0.36 | -0.78% | 521 | $45.53 | $45.47 $45.63 |
| Sep 3, 2026 | $45.83 | $45.83 | $45.83 | $45.83 | +$0.38 | +0.84% | 215 | $45.70 | $45.83 $45.83 |
| Sep 2, 2026 | $45.55 | $45.55 | $45.44 | $45.44 | +$0.21 | +0.47% | 370 | $45.56 | $45.44 $45.55 |
| Sep 1, 2026 | $45.45 | $45.46 | $45.23 | $45.23 | $-0.38 | -0.82% | 2,232 | $45.39 | $45.23 $45.46 |
| Aug 31, 2026 | $45.48 | $45.61 | $45.48 | $45.61 | $-0.16 | -0.35% | 1,505 | $45.51 | $45.48 $45.61 |
| Aug 28, 2026 | $45.87 | $45.87 | $45.76 | $45.76 | $-0.04 | -0.08% | 206 | $45.87 | $45.76 $45.87 |
| Aug 27, 2026 | $45.65 | $45.83 | $45.65 | $45.80 | +$0.18 | +0.39% | 406 | $45.75 | $45.65 $45.83 |