Skip to main content

Impact Shares Ywca Women's Empowerment ETF (NY: WOMN )

38.27 -0.01 (-0.03%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 38.30 38.40 38.28 38.28 1,878 +0.12(+0.33%)
Oct 31, 2024 38.45 38.45 38.16 38.16 716 -0.53(-1.37%)
Oct 30, 2024 38.88 38.89 38.69 38.69 1,097 -0.14(-0.35%)
Oct 29, 2024 38.77 38.83 38.77 38.83 345 +0.01(+0.03%)
Oct 28, 2024 38.74 38.83 38.73 38.81 1,670 +0.17(+0.44%)
Oct 25, 2024 38.97 38.97 38.64 38.64 4,650 -0.13(-0.35%)
Oct 24, 2024 38.76 38.78 38.76 38.78 730 -0.04(-0.10%)
Oct 23, 2024 38.83 38.83 38.68 38.82 757 -0.34(-0.88%)
Oct 22, 2024 39.07 39.16 39.06 39.16 1,232 +0.01(+0.03%)
Oct 21, 2024 39.22 39.22 39.15 39.15 187 -0.24(-0.60%)
Oct 18, 2024 39.31 39.39 39.31 39.39 433 +0.11(+0.27%)
Oct 17, 2024 39.30 39.30 39.28 39.28 817 -0.04(-0.11%)
Oct 16, 2024 39.19 39.32 39.19 39.32 362 +0.12(+0.31%)
Oct 15, 2024 39.32 39.36 39.14 39.20 3,158 -0.24(-0.61%)
Oct 14, 2024 39.33 39.44 39.33 39.44 994 +0.25(+0.64%)
Oct 11, 2024 39.00 39.19 39.00 39.19 801 +0.38(+0.98%)
Oct 10, 2024 38.81 38.81 38.76 38.81 984 -0.08(-0.22%)
Oct 09, 2024 38.87 38.90 38.72 38.90 2,675 +0.28(+0.73%)
Oct 08, 2024 38.34 38.61 38.34 38.61 455 +0.30(+0.79%)
Oct 07, 2024 38.55 38.55 38.22 38.31 4,137 -0.38(-0.98%)
Oct 04, 2024 38.40 38.69 38.40 38.69 504 +0.34(+0.89%)
Oct 03, 2024 38.33 38.35 38.33 38.35 250 -0.11(-0.30%)
Oct 02, 2024 38.32 38.57 38.32 38.47 971 +0.03(+0.09%)
Oct 01, 2024 38.30 38.43 38.30 38.43 307 -0.23(-0.61%)
Sep 30, 2024 38.37 38.67 38.37 38.67 1,376 +0.13(+0.34%)
Sep 27, 2024 38.57 38.78 38.43 38.54 4,036 +0.10(+0.26%)
Sep 26, 2024 38.47 38.53 38.41 38.43 5,105 +0.02(+0.06%)
Sep 25, 2024 38.48 38.48 38.41 38.41 738 -0.15(-0.39%)
Sep 24, 2024 38.60 38.60 38.42 38.56 1,624 -0.17(-0.44%)
Sep 23, 2024 38.64 38.82 38.60 38.73 2,057 +0.19(+0.48%)
Sep 20, 2024 38.65 38.65 38.54 38.54 484 +0.06(+0.17%)
Sep 19, 2024 38.61 38.61 38.48 38.48 12,414 +0.41(+1.08%)
Sep 18, 2024 38.06 38.16 38.06 38.07 2,977 +0.02(+0.06%)
Sep 17, 2024 38.26 38.30 38.05 38.05 766 -0.06(-0.17%)
Sep 16, 2024 37.92 38.11 37.92 38.11 1,246 -0.05(-0.12%)
Sep 13, 2024 37.87 38.15 37.87 38.15 3,141 +0.36(+0.95%)
Sep 12, 2024 37.45 37.80 37.45 37.80 1,142 +0.24(+0.63%)
Sep 11, 2024 37.02 37.56 37.02 37.56 428 +0.15(+0.41%)
Sep 10, 2024 37.29 37.49 37.27 37.40 2,072 +0.21(+0.55%)
Sep 09, 2024 37.07 37.28 37.07 37.20 2,523 +0.25(+0.67%)
Sep 06, 2024 37.37 37.41 36.95 36.95 1,174 -0.45(-1.19%)
Sep 05, 2024 37.64 37.66 37.36 37.39 1,286 -0.21(-0.56%)
Sep 04, 2024 37.68 37.70 37.55 37.60 710 +0.00(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.