Dark

OWN
Inside Ownership 100 ETF
stock BATS ETF

At Close

0.00USD0.000%(0.00)160

24.93Bid 25.02Ask 0.09Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

25.20USD0.000%(+25.20)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	25.2600	25.2600	25.1969	25.1969	-0.468%	160	0.000%
2026-08-04	25.3250	25.3250	25.3153	25.3153	+1.923%	154	-0.468%
2026-08-03	24.7900	24.8376	24.7900	24.8376	+2.536%	230	+1.447%
2026-07-31	24.0800	24.2232	24.0700	24.2232	+2.766%	5,491	+4.020%
2026-07-30	23.6000	23.6000	23.5713	23.5713	+0.739%	207	+6.897%
2026-07-29	23.3984	23.3984	23.3984	23.3984	-1.289%	104	+7.686%
2026-07-28	23.7200	23.7200	23.7040	23.7040	+0.649%	176	+6.298%
2026-07-27	23.5800	23.5800	23.5511	23.5511	+0.217%	3,648	+6.988%
2026-07-24	23.6000	23.6000	23.5000	23.5000	+0.018%	1,425	+7.221%
2026-07-23	23.5800	23.5800	23.4958	23.4958	-2.763%	4,623	+7.240%
2026-07-22	24.1634	24.1634	24.1634	24.1634	-0.428%	34	+4.277%
2026-07-21	24.2400	24.2672	24.2400	24.2672	+0.322%	2,815	+3.831%
2026-07-20	24.2700	24.2700	24.1894	24.1894	-0.201%	129	+4.165%
2026-07-17	24.3200	24.3200	24.2380	24.2380	-1.261%	127	+3.956%
2026-07-16	24.7800	24.7800	24.5475	24.5475	-1.424%	39,369	+2.645%
2026-07-15	24.8700	24.9022	24.8700	24.9022	+0.879%	217	+1.183%
2026-07-14	24.5000	24.6851	24.5000	24.6851	+0.998%	649	+2.073%
2026-07-13	24.9500	24.9500	24.4411	24.4411	-1.249%	1,371	+3.092%
2026-07-10	24.6400	24.7502	24.6400	24.7502	+0.491%	445	+1.805%
2026-07-09	24.6293	24.6293	24.6293	24.6293	+0.988%	26	+2.305%
2026-07-08	24.3883	24.3883	24.3883	24.3883	-0.458%	149	+3.316%
2026-07-07	24.6100	24.6100	24.5004	24.5004	-0.151%	133	+2.843%
2026-07-06	24.4000	24.5700	24.4000	24.5375	+1.452%	289	+2.687%
2026-07-02	24.5300	24.5300	24.0700	24.1862	-0.998%	1,429	+4.179%
2026-07-01	24.4300	24.4300	24.4300	24.4300	+1.076%	117	+3.139%
2026-06-30	24.1700	24.1700	24.1700	24.1700	+0.877%	160	+4.249%
2026-06-29	23.9800	23.9800	23.9500	23.9599	+1.857%	609	+5.163%
2026-06-26	23.4200	23.5700	23.4200	23.5231	+0.414%	438	+7.116%
2026-06-25	23.4450	23.5300	23.4261	23.4261	-0.982%	884	+7.559%
2026-06-24	23.6585	23.6585	23.6585	23.6585	-0.398%	3	+6.503%
2026-06-23	24.0000	24.0000	23.7530	23.7530	-1.441%	657	+6.079%
2026-06-22	24.6200	24.6200	24.0600	24.1003	-1.629%	995	+4.550%
2026-06-18	24.2600	24.4995	24.2600	24.4995	+1.305%	302	+2.847%
2026-06-17	24.5300	24.5500	24.1840	24.1840	-1.788%	1,661	+4.188%
2026-06-16	24.6700	24.7100	24.6000	24.6243	-0.463%	3,069	+2.325%
2026-06-15	24.8300	24.8300	24.7388	24.7388	+2.356%	216	+1.852%
2026-06-12	24.1200	24.1693	24.1200	24.1693	+0.237%	315	+4.252%
2026-06-11	23.8400	24.1121	23.6400	24.1121	+1.319%	6,293	+4.499%
2026-06-10	24.0000	24.0000	23.7900	23.7981	-1.647%	1,814	+5.878%
2026-06-09	24.1400	24.2300	24.1300	24.1965	+0.171%	788	+4.134%
2026-06-08	24.2000	24.2600	24.1552	24.1552	+0.022%	12,900	+4.313%
2026-06-05	24.4600	25.2250	24.1199	24.1500	-3.093%	31,535	+4.335%
2026-06-04	24.8100	24.9800	24.7701	24.9209	+0.840%	4,952	+1.108%
2026-06-03	24.8500	24.8500	24.7133	24.7133	0.000%	28,901	+1.957%

.dark-mode .Gd7th8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gd7th8{ color: #333333; background-color: white; border: 2px solid #333333; }OWNInside Ownership 100 ETFstock BATS ETF

OWN
Inside Ownership 100 ETF
stock BATS ETF