Canada markets closed

Impact Shares YWCA Women's Empowerment ETF (WOMN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.94+0.39 (+1.12%)
At close: 03:25PM EDT
34.90 +0.33 (+0.95%)
After hours: 04:05PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202434.5534.9434.5534.9434.94600
May 30, 202434.5434.7434.4934.5534.554,000
May 29, 202434.9934.9934.8134.8134.812,600
May 28, 202435.4235.4235.0635.1735.171,400
May 24, 202435.2635.3635.2635.2935.291,200
May 23, 202435.9135.9135.1935.2835.285,500
May 22, 202435.9135.9135.5835.6835.68500
May 21, 202435.8635.8835.7335.8135.813,300
May 20, 202435.8935.8935.7735.7735.771,300
May 17, 202435.7035.9035.7035.7635.762,500
May 16, 202435.9035.9135.8035.9035.90800
May 15, 202435.6635.8635.6635.8635.862,100
May 14, 202435.4835.5235.4835.5235.521,700
May 13, 202435.4535.4535.4535.4535.45200
May 10, 202435.5735.5735.4835.4835.48300
May 09, 202435.4135.4935.4135.4935.49500
May 08, 202435.2835.2835.2435.2435.24600
May 07, 202435.2035.2435.1535.2235.225,200
May 06, 202435.0835.0835.0835.0835.08400
May 03, 202434.7034.8234.7034.7934.79300
May 02, 202434.4134.4434.4134.4434.44400
May 01, 202434.2234.3034.2234.3034.30500
Apr 30, 202434.4834.7134.3634.3634.365,200
Apr 29, 202434.9534.9534.7434.7434.741,100
Apr 26, 202434.7034.7134.6934.6934.69600
Apr 25, 202434.6034.6134.6034.6134.61900
Apr 24, 202435.0335.0335.0335.0335.03100
Apr 23, 202435.0135.0334.8835.0335.031,200
Apr 22, 202434.7735.0334.5734.7034.703,600
Apr 19, 202434.4334.4334.4334.4334.43200
Apr 18, 202434.7134.7134.4234.5234.52400
Apr 17, 202434.8334.8334.4034.6134.611,900
Apr 16, 202434.6834.6834.4934.5934.591,600
Apr 15, 202435.2335.2334.5734.6634.662,100
Apr 12, 202435.1535.1535.0135.0335.031,300
Apr 11, 202435.3835.4635.2835.4635.46600
Apr 10, 202435.5735.5735.2535.3935.39600
Apr 09, 202435.3835.6835.3835.6835.68600
Apr 08, 202435.7535.7535.6035.6035.60600
Apr 05, 202435.5035.8435.5035.7335.732,600
Apr 04, 202435.8835.8935.3835.3835.381,200
Apr 03, 202435.7735.9335.7035.8635.861,600
Apr 02, 202435.6435.7635.5735.7435.742,000
Apr 01, 202436.0836.0835.7835.9235.92800
Mar 28, 202436.0036.1335.9636.0836.084,100
Mar 27, 202435.7735.9335.7735.9335.931,000
Mar 26, 202435.8235.8935.6735.6735.672,900
Mar 26, 20240.081 Dividend
Mar 25, 202435.7135.9935.7135.7635.681,800
Mar 22, 202436.0136.0135.8035.9135.83900
Mar 21, 202436.2336.2336.1336.1436.061,900
Mar 20, 202435.6736.0035.6736.0035.925,400
Mar 19, 202435.5235.7835.5235.7835.701,800
Mar 18, 202435.5435.6535.5435.6535.571,700
Mar 15, 202435.5235.5235.2635.3435.261,200
Mar 14, 202436.0236.0235.7435.7435.66400
Mar 13, 202436.0036.1135.8035.8435.764,100
Mar 12, 202435.8235.9835.6235.9135.831,900
Mar 11, 202435.4435.6435.4335.4535.376,600
Mar 08, 202435.6835.7735.6235.6235.541,000
Mar 07, 202435.6735.7235.6235.7035.627,700
Mar 06, 202435.3935.4935.3535.4635.384,200
Mar 05, 202435.6835.6835.2835.3135.231,000
Mar 04, 202435.7935.9735.7135.8035.7212,500
Mar 01, 202435.6535.7535.5335.7535.674,700
Feb 29, 202435.5235.5235.5235.5235.44200
Feb 28, 202435.2635.4435.2635.3535.271,200
Feb 27, 202435.4835.4835.3535.4235.343,800
Feb 26, 202435.5535.6035.4435.4435.362,800
Feb 23, 202435.6235.6735.4335.5535.473,800
Feb 22, 202435.0535.4835.0535.4235.344,700
Feb 21, 202434.7734.8934.7234.8934.813,000
Feb 20, 202435.0035.0034.8634.9534.871,400
Feb 16, 202435.2535.2535.0435.1235.041,300
Feb 15, 202435.2435.2735.2435.2635.181,300
Feb 14, 202434.8835.0434.7435.0434.964,700
Feb 13, 202434.5334.6234.3534.5434.462,800
Feb 12, 202435.0035.2134.9934.9934.912,000
Feb 09, 202435.0035.0234.9534.9834.906,400
Feb 08, 202434.8734.9434.8434.9434.861,500
Feb 07, 202434.8835.0034.7934.8934.815,700
Feb 06, 202434.8934.8934.5934.6434.561,300
Feb 05, 202434.7134.7134.6634.6634.581,000
Feb 02, 202434.8834.8834.8834.8834.80300
Feb 01, 202434.2234.3334.1334.3234.242,600
Jan 31, 202434.2634.2733.9133.9533.872,800
Jan 30, 202434.2934.4634.2934.3834.30800
Jan 29, 202434.1734.3634.1234.3634.281,500
Jan 26, 202434.2534.2534.0334.1734.093,700
Jan 25, 202434.0634.2433.9934.2434.163,700
Jan 24, 202433.9433.9433.8733.8733.79800
Jan 23, 202433.8733.9233.8433.8933.811,500
Jan 22, 202433.7733.8433.7533.7833.705,500
Jan 19, 202433.4433.7733.3633.7733.696,000
Jan 18, 202433.1033.3933.1033.2833.204,200
Jan 17, 202433.0833.2133.0133.2133.134,500
Jan 16, 202433.4933.4933.1633.2533.174,000
Jan 12, 202433.5633.5633.3833.5133.434,800
Jan 11, 202433.4133.4633.4033.4633.38500
Jan 10, 202433.2733.4133.2733.4133.331,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...