Impact Shares YWCA Women's Empowerment ETF (WOMN)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.71

+0.10

(+0.27%)

As of 12:28PM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	34.71	34.71	34.71	34.71	34.71	126
17 Apr 2024	34.83	34.83	34.40	34.61	34.61	1,900
16 Apr 2024	34.68	34.68	34.49	34.59	34.59	1,600
15 Apr 2024	35.23	35.23	34.57	34.66	34.66	2,100
12 Apr 2024	35.15	35.15	35.01	35.03	35.03	1,300
11 Apr 2024	35.38	35.46	35.28	35.46	35.46	600
10 Apr 2024	35.57	35.57	35.25	35.39	35.39	600
09 Apr 2024	35.38	35.68	35.38	35.68	35.68	600
08 Apr 2024	35.75	35.75	35.60	35.60	35.60	600
05 Apr 2024	35.50	35.84	35.50	35.73	35.73	2,600
04 Apr 2024	35.88	35.89	35.38	35.38	35.38	1,200
03 Apr 2024	35.77	35.93	35.70	35.86	35.86	1,600
02 Apr 2024	35.64	35.76	35.57	35.74	35.74	2,000
01 Apr 2024	36.08	36.08	35.78	35.92	35.92	800
28 Mar 2024	36.00	36.13	35.96	36.08	36.08	4,100
27 Mar 2024	35.77	35.93	35.77	35.93	35.93	1,000
26 Mar 2024	35.82	35.89	35.67	35.67	35.67	2,900
26 Mar 2024	0.081 Dividend
25 Mar 2024	35.71	35.99	35.71	35.76	35.68	1,800
22 Mar 2024	36.01	36.01	35.80	35.91	35.83	900
21 Mar 2024	36.23	36.23	36.13	36.14	36.06	1,900
20 Mar 2024	35.67	36.00	35.67	36.00	35.92	5,400
19 Mar 2024	35.52	35.78	35.52	35.78	35.70	1,800
18 Mar 2024	35.54	35.65	35.54	35.65	35.57	1,700
15 Mar 2024	35.52	35.52	35.26	35.34	35.26	1,200
14 Mar 2024	36.02	36.02	35.74	35.74	35.66	400
13 Mar 2024	36.00	36.11	35.80	35.84	35.76	4,100
12 Mar 2024	35.82	35.98	35.62	35.91	35.83	1,900
11 Mar 2024	35.44	35.64	35.43	35.45	35.37	6,600
08 Mar 2024	35.68	35.77	35.62	35.62	35.54	1,000
07 Mar 2024	35.67	35.72	35.62	35.70	35.62	7,700
06 Mar 2024	35.39	35.49	35.35	35.46	35.38	4,200
05 Mar 2024	35.68	35.68	35.28	35.31	35.23	1,000
04 Mar 2024	35.79	35.97	35.71	35.80	35.72	12,500
01 Mar 2024	35.65	35.75	35.53	35.75	35.67	4,700
29 Feb 2024	35.52	35.52	35.52	35.52	35.44	200
28 Feb 2024	35.26	35.44	35.26	35.35	35.27	1,200
27 Feb 2024	35.48	35.48	35.35	35.42	35.34	3,800
26 Feb 2024	35.55	35.60	35.44	35.44	35.36	2,800
23 Feb 2024	35.62	35.67	35.43	35.55	35.47	3,800
22 Feb 2024	35.05	35.48	35.05	35.42	35.34	4,700
21 Feb 2024	34.77	34.89	34.72	34.89	34.81	3,000
20 Feb 2024	35.00	35.00	34.86	34.95	34.87	1,400
16 Feb 2024	35.25	35.25	35.04	35.12	35.04	1,300
15 Feb 2024	35.24	35.27	35.24	35.26	35.18	1,300
14 Feb 2024	34.88	35.04	34.74	35.04	34.96	4,700
13 Feb 2024	34.53	34.62	34.35	34.54	34.46	2,800
12 Feb 2024	35.00	35.21	34.99	34.99	34.91	2,000
09 Feb 2024	35.00	35.02	34.95	34.98	34.90	6,400
08 Feb 2024	34.87	34.94	34.84	34.94	34.86	1,500
07 Feb 2024	34.88	35.00	34.79	34.89	34.81	5,700
06 Feb 2024	34.89	34.89	34.59	34.64	34.56	1,300
05 Feb 2024	34.71	34.71	34.66	34.66	34.58	1,000
02 Feb 2024	34.88	34.88	34.88	34.88	34.80	300
01 Feb 2024	34.22	34.33	34.13	34.32	34.24	2,600
31 Jan 2024	34.26	34.27	33.91	33.95	33.87	2,800
30 Jan 2024	34.29	34.46	34.29	34.38	34.30	800
29 Jan 2024	34.17	34.36	34.12	34.36	34.28	1,500
26 Jan 2024	34.25	34.25	34.03	34.17	34.09	3,700
25 Jan 2024	34.06	34.24	33.99	34.24	34.16	3,700
24 Jan 2024	33.94	33.94	33.87	33.87	33.79	800
23 Jan 2024	33.87	33.92	33.84	33.89	33.81	1,500
22 Jan 2024	33.77	33.84	33.75	33.78	33.70	5,500
19 Jan 2024	33.44	33.77	33.36	33.77	33.69	6,000
18 Jan 2024	33.10	33.39	33.10	33.28	33.20	4,200
17 Jan 2024	33.08	33.21	33.01	33.21	33.13	4,500
16 Jan 2024	33.49	33.49	33.16	33.25	33.17	4,000
12 Jan 2024	33.56	33.56	33.38	33.51	33.43	4,800
11 Jan 2024	33.41	33.46	33.40	33.46	33.38	500
10 Jan 2024	33.27	33.41	33.27	33.41	33.33	1,800
09 Jan 2024	33.28	33.28	33.09	33.25	33.17	8,000
08 Jan 2024	33.09	33.28	33.09	33.28	33.20	1,400
05 Jan 2024	32.98	32.98	32.78	32.93	32.86	3,800
04 Jan 2024	33.09	33.09	32.93	33.09	33.02	1,800
03 Jan 2024	33.10	33.32	32.97	33.07	33.00	4,200
02 Jan 2024	33.15	33.26	33.07	33.16	33.08	8,800
29 Dec 2023	33.41	33.41	33.31	33.31	33.23	1,900
28 Dec 2023	33.17	33.46	33.17	33.38	33.30	7,500
27 Dec 2023	33.39	33.39	33.21	33.26	33.18	88,300
26 Dec 2023	33.15	33.31	33.10	33.29	33.21	7,300
26 Dec 2023	0.36 Dividend
22 Dec 2023	33.63	33.63	33.28	33.28	32.85	2,600
21 Dec 2023	33.36	33.37	33.14	33.35	32.91	4,400
20 Dec 2023	33.30	33.56	33.10	33.13	32.70	13,100
19 Dec 2023	33.49	33.49	33.47	33.48	33.04	2,200
18 Dec 2023	33.14	33.41	33.14	33.41	32.97	2,000
15 Dec 2023	33.38	33.38	33.22	33.25	32.82	1,500
14 Dec 2023	33.38	33.38	33.19	33.19	32.76	7,400
13 Dec 2023	32.84	33.31	32.83	33.19	32.76	18,300
12 Dec 2023	32.58	32.90	32.58	32.84	32.41	10,900
11 Dec 2023	32.61	32.65	32.61	32.65	32.22	800
08 Dec 2023	32.52	32.59	32.50	32.50	32.08	1,000
07 Dec 2023	32.29	32.43	32.29	32.34	31.92	3,600
06 Dec 2023	32.36	32.36	32.05	32.05	31.63	2,600
05 Dec 2023	32.38	32.38	32.18	32.24	31.82	3,000
04 Dec 2023	32.35	32.39	32.31	32.39	31.97	4,000
01 Dec 2023	32.32	32.54	32.31	32.52	32.10	5,100
30 Nov 2023	32.13	32.22	31.92	32.22	31.80	3,400
29 Nov 2023	31.98	32.16	31.98	32.02	31.60	3,100
28 Nov 2023	31.98	31.98	31.92	31.92	31.50	3,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,836.04-39.31(-0.33%)

NZD/USD0.5904-0.0015(-0.26%)

ALL ORDS7,898.90+37.90(+0.48%)

OIL82.86+0.17(+0.21%)

GOLD2,398.50+10.10(+0.42%)

Impact Shares YWCA Women's Empowerment ETF (WOMN)

NZX 50
11,836.04
-39.31(-0.33%)

NZD/USD
0.5904
-0.0015(-0.26%)

ALL ORDS
7,898.90
+37.90(+0.48%)

OIL
82.86
+0.17(+0.21%)

GOLD
2,398.50
+10.10(+0.42%)