Impact Shares Affordable Housing MBS ETF (NY: OWNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	17.07	17.08	17.05	17.08	7,744	+0.03(+0.17%)
Nov 21, 2024	17.08	17.08	17.03	17.06	2,237	+0.01(+0.03%)
Nov 20, 2024	17.04	17.06	17.04	17.05	3,373	-0.00(-0.01%)
Nov 19, 2024	17.07	17.09	17.05	17.05	7,251	+0.01(+0.06%)
Nov 18, 2024	17.04	17.06	17.02	17.04	2,781	+0.01(+0.06%)
Nov 15, 2024	17.00	17.07	17.00	17.03	7,147	-0.00(-0.03%)
Nov 14, 2024	17.07	17.09	17.03	17.03	6,061	-0.01(-0.03%)
Nov 13, 2024	17.09	17.09	16.99	17.04	14,464	-0.01(-0.06%)
Nov 12, 2024	17.06	17.09	17.01	17.05	6,649	-0.07(-0.44%)
Nov 11, 2024	17.10	17.14	17.10	17.12	5,512	-0.03(-0.18%)
Nov 08, 2024	17.18	17.21	17.15	17.16	4,574	+0.02(+0.09%)
Nov 07, 2024	17.08	17.14	17.08	17.14	10,447	+0.12(+0.71%)
Nov 06, 2024	17.00	17.20	17.00	17.02	11,434	-0.11(-0.64%)
Nov 05, 2024	17.04	17.13	17.03	17.13	5,943	+0.07(+0.41%)
Nov 04, 2024	17.08	17.08	17.05	17.06	3,391	+0.03(+0.18%)
Nov 01, 2024	17.11	17.12	17.03	17.03	16,689	-0.05(-0.30%)
Oct 31, 2024	17.04	17.10	17.04	17.08	8,243	-0.04(-0.23%)
Oct 30, 2024	17.16	17.23	17.10	17.12	25,083	+0.00(+0.01%)
Oct 29, 2024	17.04	17.12	17.04	17.12	4,086	+0.03(+0.19%)
Oct 28, 2024	17.12	17.14	17.05	17.09	7,401	-0.05(-0.32%)
Oct 25, 2024	17.18	17.18	17.12	17.14	2,957	-0.01(-0.06%)
Oct 24, 2024	17.14	17.17	17.13	17.15	5,958	+0.01(+0.08%)
Oct 23, 2024	17.11	17.14	17.09	17.14	39,730	-0.05(-0.28%)
Oct 22, 2024	17.21	17.25	17.14	17.18	22,649	-0.02(-0.09%)
Oct 21, 2024	17.23	17.23	17.15	17.20	7,150	-0.15(-0.86%)
Oct 18, 2024	17.36	17.37	17.33	17.35	30,363	+0.02(+0.12%)
Oct 17, 2024	17.33	17.37	17.32	17.33	6,030	-0.07(-0.40%)
Oct 16, 2024	17.37	17.42	17.37	17.40	12,111	+0.04(+0.23%)
Oct 15, 2024	17.37	17.40	17.34	17.36	5,071	+0.04(+0.26%)
Oct 14, 2024	17.33	17.33	17.27	17.32	7,254	-0.03(-0.17%)
Oct 11, 2024	17.36	17.38	17.34	17.34	2,886	+0.01(+0.03%)
Oct 10, 2024	17.30	17.36	17.29	17.34	10,777	+0.01(+0.08%)
Oct 09, 2024	17.36	17.36	17.32	17.32	2,481	-0.04(-0.21%)
Oct 08, 2024	17.35	17.37	17.35	17.36	3,142	+0.01(+0.06%)
Oct 07, 2024	17.37	17.39	17.33	17.35	9,499	-0.06(-0.37%)
Oct 04, 2024	17.42	17.43	17.40	17.41	4,197	-0.14(-0.77%)
Oct 03, 2024	17.54	17.56	17.53	17.55	9,489	-0.05(-0.27%)
Oct 02, 2024	17.59	17.61	17.58	17.60	8,072	-0.05(-0.29%)
Oct 01, 2024	17.63	17.65	17.62	17.65	12,599	+0.07(+0.43%)
Sep 30, 2024	17.63	17.66	17.57	17.57	3,595	-0.06(-0.34%)
Sep 27, 2024	17.62	17.66	17.62	17.64	10,562	+0.04(+0.20%)
Sep 26, 2024	17.57	17.63	17.57	17.60	8,224	+0.01(+0.07%)
Sep 25, 2024	17.62	17.62	17.59	17.59	3,753	-0.05(-0.31%)
Sep 24, 2024	17.63	17.66	17.61	17.64	4,193	+0.02(+0.11%)
Sep 23, 2024	17.60	17.64	17.60	17.62	4,009	-0.01(-0.07%)
Sep 20, 2024	17.66	17.66	17.62	17.63	2,776	-0.03(-0.19%)
Sep 19, 2024	17.62	17.68	17.62	17.67	3,671	+0.02(+0.14%)
Sep 18, 2024	17.64	17.70	17.64	17.64	6,563	-0.04(-0.22%)
Sep 17, 2024	17.70	17.70	17.68	17.68	9,346	-0.02(-0.14%)
Sep 16, 2024	17.68	17.74	17.67	17.71	11,240	+0.04(+0.25%)
Sep 13, 2024	17.64	17.68	17.64	17.66	3,431	+0.03(+0.17%)
Sep 12, 2024	17.66	17.66	17.62	17.63	12,344	-0.03(-0.19%)
Sep 11, 2024	17.68	17.69	17.62	17.67	16,969	+0.03(+0.17%)
Sep 10, 2024	17.58	17.65	17.55	17.64	11,028	+0.07(+0.39%)
Sep 09, 2024	17.55	17.59	17.47	17.57	20,211	+0.01(+0.05%)
Sep 06, 2024	17.59	17.59	17.54	17.56	4,803	+0.04(+0.21%)
Sep 05, 2024	17.49	17.53	17.47	17.52	3,719	+0.04(+0.26%)
Sep 04, 2024	17.47	17.48	17.45	17.48	3,762	+0.07(+0.40%)