Dark

WOMN
Impact Shares YWCA Womens Empowerment ETF
stock NYSE ETF

At Close

Jun 27, 2025 1:47:36 PM EDT

39.47USD+0.272%(+0.11)12,920

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.36)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	39.2100	39.500000	39.0800	39.0800	-0.719%	12,920	0.000%
2025-06-26	39.1100	39.362900	39.0000	39.3629	+0.883%	12,898	-0.719%
2025-06-25	39.2400	39.240000	39.0184	39.0184	-0.565%	5,618	+0.158%
2025-06-24	39.0800	39.280000	39.0800	39.2400	+1.023%	1,775	-0.408%
2025-06-23	38.6200	38.842800	38.6200	38.8428	+0.758%	2,471	+0.611%
2025-06-20	38.6800	38.690000	38.5507	38.5507	-0.113%	3,683	+1.373%
2025-06-18	38.6600	38.665000	38.5943	38.5943	-0.429%	2,002	+1.258%
2025-06-17	38.9500	39.010000	38.7450	38.7604	-0.808%	2,271	+0.825%
2025-06-16	39.0000	39.170000	39.0000	39.0761	+1.052%	979	+0.010%
2025-06-13	39.0600	39.060000	38.6692	38.6692	-1.475%	403	+1.062%
2025-06-12	39.2600	39.260000	39.2480	39.2480	+0.111%	417	-0.428%
2025-06-11	39.4200	39.420000	39.2046	39.2046	-0.370%	1,755	-0.318%
2025-06-10	39.2400	39.419000	39.2400	39.3500	+0.122%	1,077	-0.686%
2025-06-09	39.3600	39.440000	39.2550	39.3022	+0.010%	3,630	-0.565%
2025-06-06	39.1901	39.298100	39.1901	39.2981	+1.145%	367	-0.555%
2025-06-05	38.8532	38.853200	38.8532	38.8532	-0.199%	77	+0.584%
2025-06-04	38.9307	38.930700	38.9307	38.9307	+0.092%	133	+0.384%
2025-06-03	38.6600	38.894800	38.6450	38.8948	+0.552%	990	+0.476%
2025-06-02	38.5400	38.681200	38.5200	38.6812	+0.156%	895	+1.031%
2025-05-30	38.6209	38.620900	38.6209	38.6209	+0.247%	107	+1.189%
2025-05-29	38.5259	38.525900	38.5259	38.5259	+0.066%	183	+1.438%
2025-05-28	38.6600	38.660000	38.5006	38.5006	-0.335%	7,081	+1.505%
2025-05-27	38.6300	38.630000	38.6300	38.6300	+1.473%	592	+1.165%
2025-05-23	38.1000	38.205000	38.0200	38.0692	-0.596%	3,490	+2.655%
2025-05-22	38.2960	38.297600	38.2960	38.2976	-0.032%	385	+2.043%
2025-05-21	38.9000	38.900000	38.3100	38.3100	-2.032%	2,809	+2.010%
2025-05-20	39.0750	39.140000	38.9101	39.1047	-0.106%	761	-0.063%
2025-05-19	38.8720	39.289900	38.8720	39.1461	+0.130%	1,397	-0.169%
2025-05-16	39.0953	39.095300	39.0953	39.0953	+0.670%	205	-0.039%
2025-05-15	38.4400	38.919900	38.4400	38.8351	+0.570%	1,600	+0.631%
2025-05-14	38.6149	38.614900	38.6149	38.6149	-0.588%	254	+1.204%
2025-05-13	38.7700	38.843400	38.7500	38.8434	+0.296%	4,098	+0.609%
2025-05-12	38.5900	38.735000	38.4900	38.7289	+3.152%	988	+0.907%
2025-05-09	37.5456	37.545600	37.5456	37.5456	-0.012%	67	+4.087%
2025-05-08	37.5400	37.560000	37.5400	37.5500	+0.455%	2,063	+4.075%
2025-05-07	37.3799	37.390000	37.3400	37.3800	+0.484%	779	+4.548%
2025-05-06	37.1900	37.200000	37.1900	37.2000	-0.669%	1,138	+5.054%
2025-05-05	37.5100	37.510000	37.4506	37.4506	-0.356%	2,114	+4.351%
2025-05-02	37.4600	37.584300	37.3800	37.5843	+1.170%	1,868	+3.980%
2025-05-01	37.3100	37.440000	37.1497	37.1497	+0.130%	1,274	+5.196%
2025-04-30	36.6500	37.101600	36.6500	37.1016	+0.214%	5,358	+5.332%
2025-04-29	36.7101	37.022200	36.7101	37.0222	+0.517%	205	+5.558%
2025-04-28	36.8200	36.831900	36.5700	36.8319	+0.424%	6,555	+6.104%
2025-04-25	36.6500	36.676300	36.6500	36.6763	+0.391%	2,003	+6.554%
2025-04-24	36.0200	36.620000	36.0200	36.5333	+1.431%	798	+6.971%
2025-04-23	36.2500	36.690000	36.0178	36.0178	+1.519%	1,779	+8.502%
2025-04-22	35.0101	35.478800	35.0101	35.4788	+2.392%	2,795	+10.150%
2025-04-21	34.8600	34.860000	34.2901	34.6500	-2.117%	3,015	+12.785%
2025-04-17	35.3993	35.399300	35.3993	35.3993	-0.024%	228	+10.398%
2025-04-16	35.7500	35.750000	35.2950	35.4079	-1.720%	437	+10.371%
2025-04-15	36.1800	36.180000	35.9300	36.0274	-0.204%	5,440	+8.473%
2025-04-14	36.3200	36.320000	36.0000	36.1010	+0.824%	1,624	+8.252%
2025-04-11	35.0900	35.806000	35.0900	35.8060	+1.416%	5,165	+9.144%
2025-04-10	35.3061	35.306100	35.3061	35.3061	-3.208%	323	+10.689%
2025-04-09	33.5100	36.476300	33.5100	36.4763	+8.220%	1,853	+7.138%
2025-04-08	35.0950	35.095000	33.7057	33.7057	-1.775%	1,092	+15.945%
2025-04-07	33.4800	34.659900	33.4800	34.3149	-0.516%	3,732	+13.886%
2025-04-04	35.3800	35.380000	34.4928	34.4928	-6.094%	7,479	+13.299%
2025-04-03	37.2700	37.270000	36.7311	36.7311	-4.595%	1,041	+6.395%
2025-04-02	38.4800	38.520000	38.4000	38.5001	+0.633%	3,555	+1.506%
2025-04-01	38.3000	38.300000	38.0800	38.2578	-0.076%	12,795	+2.149%
2025-03-31	37.7400	38.420000	37.7100	38.2870	+0.643%	3,281	+2.071%
2025-03-28	38.3402	38.340200	38.0424	38.0424	-1.927%	4,737	+2.727%
2025-03-27	38.8300	38.845000	38.7600	38.7898	-0.206%	603	+0.748%
2025-03-26	38.9000	38.900000	38.8698	38.8698	-0.333%	1,765	+0.541%
2025-03-25	39.0300	39.030000	38.9200	38.9996	+0.007%	1,176	+0.206%
2025-03-24	38.8411	38.996700	38.8411	38.9967	+1.369%	1,531	+0.214%
2025-03-21	38.1800	38.470000	38.0600	38.4700	+0.107%	1,358	+1.586%
2025-03-20	38.5699	38.590000	38.2200	38.4288	-0.329%	2,421	+1.695%
2025-03-19	38.3200	38.567400	38.2000	38.5558	+0.742%	5,219	+1.360%
2025-03-18	38.5200	38.520000	38.2000	38.2718	-0.820%	2,321	+2.112%
2025-03-17	38.1800	38.860000	38.1800	38.5882	+1.175%	4,317	+1.274%
2025-03-14	37.6300	38.140000	37.6300	38.1400	+1.843%	3,605	+2.465%
2025-03-13	37.7518	37.751800	37.4497	37.4497	-1.578%	1,134	+4.353%
2025-03-12	38.0600	38.309900	38.0501	38.0501	-0.121%	1,386	+2.707%
2025-03-11	38.4300	38.430000	38.0962	38.0962	-1.220%	1,630	+2.582%
2025-03-10	38.9300	38.930000	38.5000	38.5666	-2.040%	1,925	+1.331%
2025-03-07	38.9400	39.369800	38.9200	39.3698	+0.817%	784	-0.736%
2025-03-06	39.1900	39.340000	38.9000	39.0507	-1.248%	1,804	+0.075%
2025-03-05	39.2200	39.655000	38.9919	39.5444	+0.677%	3,844	-1.174%
2025-03-04	39.2700	39.620000	39.2199	39.2786	-1.136%	1,746	-0.506%
2025-03-03	40.3900	40.390000	39.5300	39.7300	-1.341%	2,604	-1.636%
2025-02-28	40.0210	40.270000	40.0210	40.2700	+1.191%	1,510	-2.955%
2025-02-27	40.2200	40.370000	39.7900	39.7960	-0.931%	5,332	-1.799%
2025-02-26	40.3900	40.390000	40.0000	40.1700	+0.181%	1,827	-2.713%
2025-02-25	40.1700	40.170000	40.0974	40.0974	-0.174%	2,033	-2.537%
2025-02-24	40.2600	40.420000	40.1674	40.1674	-0.173%	1,046	-2.707%
2025-02-21	40.2369	40.236900	40.2369	40.2369	-1.379%	181	-2.875%
2025-02-20	40.7700	40.799500	40.5900	40.7995	-0.198%	3,568	-4.215%
2025-02-19	40.8100	40.880300	40.7650	40.8803	+0.172%	2,500	-4.404%
2025-02-18	40.8182	40.818200	40.7205	40.8100	+0.036%	3,647	-4.239%
2025-02-14	40.7700	40.795400	40.7700	40.7954	-0.195%	1,940	-4.205%
2025-02-13	40.6700	40.875000	40.6250	40.8750	+1.020%	3,195	-4.391%
2025-02-12	40.3400	40.510000	40.3300	40.4624	-0.339%	9,508	-3.417%
2025-02-11	40.3700	40.620000	40.3400	40.6001	+0.620%	2,584	-3.744%
2025-02-10	40.3200	40.390000	40.3200	40.3500	+0.649%	1,174	-3.147%
2025-02-07	40.4700	40.520000	40.0900	40.0900	-0.729%	2,440	-2.519%
2025-02-06	40.4600	40.500000	40.3150	40.3844	-0.310%	4,086	-3.230%
2025-02-05	40.3030	40.510000	40.3030	40.5100	+0.372%	3,011	-3.530%
2025-02-04	40.1900	40.360000	40.1900	40.3600	+0.273%	1,323	-3.171%
2025-02-03	39.7100	40.250000	39.7100	40.2500	+0.171%	3,850	-2.907%
2025-01-31	40.5000	40.595000	40.1812	40.1812	-0.440%	2,688	-2.741%
2025-01-30	40.3587	40.358700	40.3587	40.3587	+0.648%	324	-3.168%
2025-01-29	40.0954	40.170000	40.0954	40.0987	-0.028%	1,104	-2.540%
2025-01-28	40.0300	40.321800	40.0300	40.1100	+0.080%	4,085	-2.568%
2025-01-27	39.4800	40.090000	39.4800	40.0779	+1.031%	897	-2.490%
2025-01-24	39.8400	39.940000	39.6691	39.6691	-0.157%	2,138	-1.485%
2025-01-23	39.7050	39.780000	39.7050	39.7316	+0.473%	1,565	-1.640%
2025-01-22	39.5000	39.660000	39.4500	39.5446	+0.096%	6,236	-1.175%
2025-01-21	39.3954	39.549900	39.3954	39.5066	+0.884%	3,426	-1.080%
2025-01-17	39.2594	39.259400	39.1200	39.1604	+0.667%	892	-0.205%
2025-01-16	38.9700	38.970000	38.8300	38.9010	-0.112%	5,918	+0.460%
2025-01-15	39.0600	39.060000	38.9400	38.9445	+1.397%	1,666	+0.348%
2025-01-14	38.5100	38.540000	38.2500	38.4079	-0.161%	3,182	+1.750%
2025-01-13	37.9800	38.470000	37.9800	38.4700	+0.971%	5,151	+1.586%
2025-01-10	38.4300	38.430000	38.0700	38.1000	-1.437%	7,437	+2.572%
2025-01-08	38.4300	38.655300	38.4300	38.6553	+0.062%	1,678	+1.099%
2025-01-07	38.9700	38.970000	38.6312	38.6312	-0.463%	2,494	+1.162%
2025-01-06	38.8291	38.890000	38.7400	38.8109	+0.037%	2,500	+0.693%
2025-01-03	38.6800	38.873700	38.6800	38.7967	+0.832%	2,302	+0.730%
2025-01-02	38.6433	38.643300	38.4600	38.4767	-0.134%	1,011	+1.568%
2024-12-31	38.6200	38.630000	38.4459	38.5284	-0.228%	697	+1.432%
2024-12-30	38.3827	38.750000	38.2400	38.6164	-0.918%	16,021	+1.201%
2024-12-27	38.8900	38.974200	38.7900	38.9742	-0.622%	1,266	+0.271%
2024-12-26	39.1400	39.240000	39.1100	39.2183	-0.396%	1,709	-0.353%
2024-12-24	39.0200	39.374400	39.0200	39.3744	+0.776%	198	-0.748%
2024-12-23	38.8000	39.071100	38.6800	39.0711	+0.412%	1,864	+0.023%
2024-12-20	38.5300	39.225000	38.5300	38.9106	+0.816%	1,755	+0.435%
2024-12-19	38.9299	38.929900	38.5956	38.5956	-0.134%	13,031	+1.255%
2024-12-18	39.5600	39.670000	38.6474	38.6474	-2.542%	1,084	+1.119%
2024-12-17	39.6600	39.757900	39.5500	39.6556	-0.367%	2,776	-1.451%
2024-12-16	39.7800	39.801700	39.7800	39.8017	-0.143%	747	-1.813%
2024-12-13	39.7601	39.858600	39.7601	39.8586	-0.487%	838	-1.953%
2024-12-12	40.2600	40.260000	40.0535	40.0535	-0.490%	870	-2.430%
2024-12-11	40.3400	40.439900	40.2201	40.2508	+0.027%	6,018	-2.909%
2024-12-10	40.1900	40.330200	40.1300	40.2400	-0.184%	3,954	-2.883%
2024-12-09	40.5400	40.540000	40.3054	40.3142	-0.642%	7,636	-3.061%
2024-12-06	40.5818	40.759900	40.4800	40.5747	+0.391%	4,531	-3.684%
2024-12-05	40.5600	40.750000	40.3800	40.4165	-0.435%	17,609	-3.307%
2024-12-04	40.5700	40.592900	40.4300	40.5929	+0.751%	6,431	-3.727%
2024-12-03	40.2905	40.290500	40.2905	40.2905	+0.076%	476	-3.004%
2024-12-02	40.3900	40.418600	40.1900	40.2600	-0.175%	2,112	-2.931%
2024-11-29	40.1700	40.330700	40.1700	40.3307	+0.438%	488	-3.101%
2024-11-27	40.3000	40.400000	40.1550	40.1550	-0.497%	2,541	-2.677%
2024-11-26	40.1000	40.355400	40.1000	40.3554	+0.579%	853	-3.160%
2024-11-25	40.1100	40.169200	40.0592	40.1230	+0.839%	1,907	-2.600%
2024-11-22	39.6000	39.850000	39.6000	39.7891	+0.488%	2,015	-1.782%
2024-11-21	39.5959	39.595900	39.5959	39.5959	+1.033%	206	-1.303%
2024-11-20	39.1400	39.215739	39.0680	39.1911	+0.244%	3,009	-0.283%
2024-11-19	38.9909	39.150000	38.9909	39.0958	-0.102%	3,068	-0.040%
2024-11-18	39.1400	39.200000	39.1356	39.1356	+0.049%	860	-0.142%
2024-11-15	39.3000	39.310000	39.0900	39.1164	-1.377%	5,125	-0.093%
2024-11-14	39.8558	39.855800	39.6624	39.6624	-0.751%	1,332	-1.468%
2024-11-13	39.8500	40.160000	39.8500	39.9627	+0.359%	6,152	-2.209%
2024-11-12	39.9800	39.990000	39.8199	39.8199	-0.276%	2,748	-1.858%
2024-11-11	39.9300	39.930200	39.9300	39.9302	+0.201%	719	-2.129%
2024-11-08	39.7750	39.920000	39.7750	39.8501	+0.584%	526	-1.932%
2024-11-07	39.5000	39.672600	39.5000	39.6189	+0.633%	2,002	-1.360%
2024-11-06	39.2700	39.369800	39.2700	39.3698	+2.127%	419	-0.736%
2024-11-05	38.2200	38.550000	38.2200	38.5500	+0.967%	2,991	+1.375%
2024-11-04	38.2700	38.350000	38.1807	38.1807	-0.271%	789	+2.355%
2024-11-01	38.3000	38.400000	38.2846	38.2846	+0.326%	1,878	+2.078%
2024-10-31	38.4500	38.450000	38.1601	38.1601	-1.373%	716	+2.411%
2024-10-30	38.8750	38.890000	38.6912	38.6912	-0.351%	1,097	+1.005%
2024-10-29	38.7700	38.827500	38.7700	38.8275	+0.033%	345	+0.650%
2024-10-28	38.7400	38.831800	38.7300	38.8148	+0.440%	1,670	+0.683%
2024-10-25	38.9700	38.970000	38.6446	38.6446	-0.347%	4,650	+1.127%
2024-10-24	38.7591	38.779300	38.7591	38.7793	-0.099%	730	+0.775%
2024-10-23	38.8309	38.830900	38.6800	38.8179	-0.877%	757	+0.675%
2024-10-22	39.0700	39.161200	39.0600	39.1612	+0.032%	1,232	-0.207%
2024-10-21	39.2200	39.220000	39.1488	39.1488	-0.600%	187	-0.176%
2024-10-18	39.3100	39.385200	39.3100	39.3852	+0.272%	433	-0.775%
2024-10-17	39.3000	39.300000	39.2783	39.2783	-0.111%	817	-0.505%
2024-10-16	39.1900	39.322000	39.1900	39.3220	+0.314%	362	-0.615%
2024-10-15	39.3200	39.360000	39.1400	39.1991	-0.610%	3,158	-0.304%
2024-10-14	39.3333	39.439700	39.3333	39.4397	+0.640%	994	-0.912%
2024-10-11	39.0000	39.189000	39.0000	39.1890	+0.975%	801	-0.278%
2024-10-10	38.8116	38.811600	38.7550	38.8105	-0.217%	984	+0.694%
2024-10-09	38.8650	38.895000	38.7150	38.8950	+0.729%	2,675	+0.476%
2024-10-08	38.3400	38.613600	38.3400	38.6136	+0.789%	455	+1.208%
2024-10-07	38.5500	38.550000	38.2202	38.3114	-0.982%	4,137	+2.006%
2024-10-04	38.4000	38.691500	38.4000	38.6915	+0.887%	504	+1.004%
2024-10-03	38.3300	38.351200	38.3300	38.3512	-0.297%	250	+1.900%
2024-10-02	38.3200	38.568000	38.3200	38.4653	+0.089%	971	+1.598%
2024-10-01	38.3000	38.431100	38.3000	38.4311	-0.605%	307	+1.688%
2024-09-30	38.3700	38.665100	38.3700	38.6651	+0.337%	1,376	+1.073%
2024-09-27	38.5715	38.785000	38.4300	38.5351	+0.265%	4,036	+1.414%
2024-09-26	38.4741	38.535000	38.4100	38.4333	-0.163%	5,105	+1.683%
2024-09-25	38.5700	38.570000	38.4961	38.4961	-0.393%	737	+1.517%
2024-09-24	38.6850	38.690000	38.5100	38.6479	-0.436%	1,621	+1.118%
2024-09-23	38.7300	38.909900	38.6900	38.8171	+0.484%	2,053	+0.677%
2024-09-20	38.7400	38.740000	38.6301	38.6301	+0.165%	483	+1.165%
2024-09-19	38.7000	38.700000	38.5663	38.5663	+1.081%	12,387	+1.332%
2024-09-18	38.1450	38.250000	38.1450	38.1538	+0.062%	2,971	+2.428%
2024-09-17	38.3500	38.385300	38.1303	38.1303	-0.165%	765	+2.491%
2024-09-16	38.0000	38.193500	38.0000	38.1935	-0.122%	1,244	+2.321%
2024-09-13	37.9500	38.240000	37.9500	38.2400	+0.950%	3,134	+2.197%
2024-09-12	37.5301	37.880000	37.5301	37.8800	+0.634%	1,140	+3.168%
2024-09-11	37.1000	37.641200	37.1000	37.6412	+0.412%	428	+3.822%
2024-09-10	37.3700	37.570000	37.3500	37.4868	+0.555%	2,068	+4.250%
2024-09-09	37.1500	37.360000	37.1500	37.2800	+0.673%	2,518	+4.828%
2024-09-06	37.4500	37.490000	37.0306	37.0306	-1.191%	1,172	+5.534%
2024-09-05	37.7200	37.740000	37.4400	37.4771	-0.562%	1,284	+4.277%
2024-09-04	37.7600	37.780000	37.6300	37.6890	+0.010%	709	+3.691%
2024-09-03	37.9400	37.940000	37.6851	37.6851	-1.198%	298	+3.701%
2024-08-30	38.0000	38.142100	37.8000	38.1421	+0.794%	1,493	+2.459%
2024-08-29	37.9600	38.000000	37.8418	37.8418	+0.506%	1,228	+3.272%
2024-08-28	37.8800	37.970000	37.6511	37.6511	-0.289%	956	+3.795%
2024-08-27	37.8500	37.860000	37.6826	37.7602	+0.106%	2,161	+3.495%
2024-08-26	37.9700	37.970000	37.5900	37.7201	+0.047%	2,890	+3.605%
2024-08-23	37.7400	37.740000	37.5700	37.7022	+0.740%	1,289	+3.654%
2024-08-22	37.6100	37.680000	37.4200	37.4252	-0.384%	2,545	+4.422%
2024-08-21	37.6300	37.630000	37.4301	37.5695	+0.400%	2,230	+4.021%
2024-08-20	37.5500	37.550000	37.4143	37.4199	-0.072%	1,446	+4.436%
2024-08-19	37.3800	37.520000	37.3000	37.4470	+0.706%	1,881	+4.361%
2024-08-16	37.2100	37.210000	37.1520	37.1845	-0.310%	823	+5.098%
2024-08-15	37.1000	37.340000	37.0050	37.3000	+1.858%	18,840	+4.772%
2024-08-14	36.4100	36.659900	36.4100	36.6196	+0.544%	5,328	+6.719%
2024-08-13	36.2500	36.440000	36.2500	36.4216	+1.254%	2,924	+7.299%
2024-08-12	36.0400	36.140000	35.9707	35.9707	-0.310%	2,137	+8.644%
2024-08-09	36.0400	36.990000	36.0300	36.0826	+0.651%	28,360	+8.307%
2024-08-08	35.4800	35.930000	35.4670	35.8493	+1.815%	2,075	+9.012%
2024-08-07	35.6600	35.920000	35.2101	35.2101	-0.620%	29,394	+10.991%
2024-08-06	34.9500	35.599700	34.9500	35.4297	+1.557%	10,414	+10.303%
2024-08-05	34.9800	35.160000	34.7300	34.8866	-2.952%	9,966	+12.020%
2024-08-02	36.0400	36.040000	35.6950	35.9478	-1.543%	13,860	+8.713%
2024-08-01	36.8300	36.830000	36.2200	36.5110	-0.386%	2,295	+7.036%
2024-07-31	36.7300	36.731800	36.6526	36.6526	+0.587%	536	+6.623%
2024-07-30	36.4386	36.438600	36.4386	36.4386	+0.465%	242	+7.249%
2024-07-29	36.5300	36.530000	36.2700	36.2700	-0.219%	1,166	+7.747%
2024-07-26	36.4199	36.419900	36.3497	36.3497	+0.787%	449	+7.511%
2024-07-25	36.3220	36.500000	36.0659	36.0659	+0.201%	2,732	+8.357%
2024-07-24	36.4500	36.450000	35.9934	35.9934	-1.310%	3,819	+8.575%
2024-07-23	36.4900	36.640000	36.4713	36.4713	-0.244%	867	+7.153%
2024-07-22	36.5600	36.600000	36.5232	36.5606	+0.388%	953	+6.891%
2024-07-19	36.6648	36.664800	36.3101	36.4192	-0.570%	2,023	+7.306%
2024-07-18	37.0100	37.010000	36.6281	36.6281	-0.818%	1,216	+6.694%
2024-07-17	36.9000	36.930200	36.9000	36.9302	-0.471%	1,124	+5.821%
2024-07-16	36.6600	37.104900	36.6600	37.1049	+1.048%	5,511	+5.323%
2024-07-15	36.7200	36.920000	36.7200	36.7202	+0.240%	4,412	+6.426%
2024-07-12	36.8200	36.820000	36.5601	36.6321	+0.543%	1,273	+6.682%
2024-07-11	36.5000	36.500000	36.4344	36.4344	-0.002%	467	+7.261%
2024-07-10	36.4900	36.490000	36.2795	36.4350	+0.391%	1,489	+7.260%
2024-07-09	36.3900	36.390000	36.2932	36.2932	-0.043%	768	+7.679%
2024-07-08	36.5200	36.520000	36.2100	36.3088	-0.327%	1,500	+7.632%
2024-07-05	36.4500	36.450000	36.3700	36.4279	+0.660%	1,914	+7.280%
2024-07-03	36.1892	36.189200	36.1892	36.1892	+0.012%	130	+7.988%
2024-07-02	36.1100	36.184700	36.1000	36.1847	-0.070%	1,414	+8.001%
2024-07-01	36.2500	36.290000	35.8620	36.2100	+0.538%	7,101	+7.926%
2024-06-28	36.3700	36.370000	35.9900	36.0164	-0.268%	917	+8.506%
2024-06-27	36.1100	36.113300	36.1100	36.1133	+0.253%	342	+8.215%
2024-06-26	35.8100	36.022100	35.8100	36.0221	+0.100%	4,136	+8.489%
2024-06-25	36.3100	36.310000	35.9862	35.9862	-0.248%	697	+8.597%
2024-06-24	36.0000	36.279900	36.0000	36.0756	+0.238%	8,193	+8.328%
2024-06-21	35.8300	35.999400	35.8300	35.9900	+0.336%	527	+8.586%
2024-06-20	35.6900	35.890000	35.6900	35.8693	+0.577%	1,478	+8.951%
2024-06-18	35.6636	35.663600	35.6636	35.6636	-0.242%	350	+9.580%
2024-06-17	35.7500	35.750000	35.7500	35.7500	+0.986%	750	+9.315%
2024-06-14	35.4100	35.410000	35.4008	35.4008	-0.041%	685	+10.393%
2024-06-13	35.2300	35.415200	35.2300	35.4152	-0.448%	825	+10.348%
2024-06-12	35.8000	35.800000	35.5000	35.5746	+0.412%	2,556	+9.854%
2024-06-11	35.2244	35.428600	35.1800	35.4286	+0.069%	4,843	+10.306%
2024-06-10	35.2800	35.448300	35.2800	35.4040	+0.304%	2,475	+10.383%
2024-06-07	35.5000	35.500000	35.2966	35.2966	+0.037%	1,664	+10.719%
2024-06-06	35.2900	35.300000	35.2834	35.2834	+0.205%	611	+10.760%
2024-06-05	34.9400	35.211300	34.8700	35.2113	+0.719%	1,361	+10.987%
2024-06-04	34.9600	34.960000	34.8400	34.9600	+0.216%	1,103	+11.785%
2024-06-03	35.0800	35.160000	34.8400	34.8845	-0.163%	813	+12.027%
2024-05-31	34.5466	34.941500	34.5466	34.9415	+1.123%	583	+11.844%
2024-05-30	34.5393	34.740000	34.4873	34.5533	-0.743%	4,018	+13.101%
2024-05-29	34.9900	34.990000	34.8121	34.8121	-1.018%	2,593	+12.260%
2024-05-28	35.4200	35.420000	35.0555	35.1700	-0.338%	1,375	+11.117%
2024-05-24	35.2600	35.360000	35.2590	35.2894	+0.041%	1,193	+10.741%
2024-05-23	35.9100	35.910000	35.1918	35.2750	-1.137%	5,477	+10.787%
2024-05-22	35.9100	35.910000	35.5800	35.6808	-0.354%	530	+9.527%
2024-05-21	35.8600	35.880000	35.7300	35.8075	+0.110%	3,278	+9.139%
2024-05-20	35.8916	35.891600	35.7683	35.7683	+0.023%	1,268	+9.259%
2024-05-17	35.7000	35.900000	35.7000	35.7600	-0.382%	2,490	+9.284%
2024-05-16	35.9000	35.908300	35.8000	35.8971	+0.102%	764	+8.867%
2024-05-15	35.6600	35.860700	35.6600	35.8607	+0.970%	2,143	+8.977%
2024-05-14	35.4840	35.516300	35.4840	35.5163	+0.199%	1,687	+10.034%
2024-05-13	35.4458	35.445800	35.4458	35.4458	-0.108%	187	+10.253%
2024-05-10	35.5699	35.569900	35.4840	35.4840	-0.012%	285	+10.134%
2024-05-09	35.4090	35.488300	35.4090	35.4882	+0.691%	473	+10.121%
2024-05-08	35.2790	35.279000	35.2447	35.2447	+0.078%	552	+10.882%
2024-05-07	35.1997	35.240000	35.1500	35.2172	+0.404%	5,166	+10.969%
2024-05-06	35.0755	35.075500	35.0755	35.0755	+0.813%	352	+11.417%
2024-05-03	34.7000	34.820000	34.7000	34.7928	+1.023%	331	+12.322%
2024-05-02	34.4099	34.440500	34.4099	34.4405	+0.420%	375	+13.471%
2024-05-01	34.2200	34.296500	34.2200	34.2965	-0.196%	517	+13.947%
2024-04-30	34.4800	34.705000	34.3640	34.3640	-1.084%	5,222	+13.724%
2024-04-29	34.9500	34.950000	34.7406	34.7406	+0.132%	1,112	+12.491%
2024-04-26	34.6966	34.714200	34.6888	34.6949	+0.253%	645	+12.639%
2024-04-25	34.6000	34.607500	34.6000	34.6075	-1.200%	891	+12.923%
2024-04-24	35.0277	35.027700	35.0277	35.0277	+0.003%	85	+11.569%
2024-04-23	35.0100	35.026700	34.8800	35.0267	+0.934%	1,233	+11.572%
2024-04-22	34.7700	35.030000	34.5700	34.7027	+0.781%	3,604	+12.614%
2024-04-19	34.4337	34.433700	34.4337	34.4337	-0.246%	243	+13.493%
2024-04-18	34.7050	34.705000	34.4200	34.5185	-0.264%	438	+13.215%
2024-04-17	34.8300	34.830000	34.4000	34.6100	+0.058%	1,919	+12.915%
2024-04-16	34.6800	34.680000	34.4900	34.5901	-0.188%	1,613	+12.980%
2024-04-15	35.2290	35.229000	34.5700	34.6551	-1.084%	2,140	+12.768%
2024-04-12	35.1500	35.150000	35.0100	35.0349	-1.204%	1,314	+11.546%
2024-04-11	35.3800	35.462000	35.2800	35.4620	+0.197%	608	+10.202%
2024-04-10	35.5700	35.570000	35.2500	35.3923	-0.794%	615	+10.419%
2024-04-09	35.3800	35.675600	35.3800	35.6756	+0.212%	639	+9.543%
2024-04-08	35.7500	35.750000	35.6000	35.6000	-0.370%	625	+9.775%
2024-04-05	35.5000	35.840000	35.5000	35.7322	+0.991%	2,685	+9.369%
2024-04-04	35.8800	35.892000	35.3817	35.3817	-1.334%	1,185	+10.453%
2024-04-03	35.7700	35.930000	35.7000	35.8600	+0.349%	1,607	+8.979%
2024-04-02	35.6400	35.760000	35.5700	35.7352	-0.510%	1,973	+9.360%
2024-04-01	36.0800	36.080000	35.7790	35.9184	-0.459%	812	+8.802%
2024-03-28	36.0000	36.130000	35.9600	36.0841	+0.429%	4,099	+8.303%
2024-03-27	35.7650	35.930000	35.7650	35.9300	+0.731%	993	+8.767%
2024-03-26	35.8200	35.890000	35.6691	35.6691	-0.252%	2,908	+9.563%
2024-03-25	35.7100	35.990000	35.7100	35.7591	-0.421%	1,849	+9.287%
2024-03-22	36.0100	36.010000	35.8001	35.9102	-0.624%	915	+8.827%
2024-03-21	36.2299	36.229900	36.1262	36.1356	+0.377%	1,870	+8.148%
2024-03-20	35.6700	35.999900	35.6700	35.9999	+0.627%	5,407	+8.556%
2024-03-19	35.5150	35.775500	35.5150	35.7755	+0.352%	1,849	+9.237%
2024-03-18	35.5408	35.650000	35.5408	35.6500	+0.878%	1,712	+9.621%
2024-03-15	35.5150	35.515000	35.2600	35.3397	-1.133%	1,238	+10.584%
2024-03-14	36.0200	36.020000	35.7446	35.7446	-0.277%	447	+9.331%
2024-03-13	36.0000	36.110000	35.8000	35.8439	-0.180%	4,104	+9.028%
2024-03-12	35.8200	35.980000	35.6235	35.9087	+1.294%	1,868	+8.832%
2024-03-11	35.4401	35.639900	35.4300	35.4500	-0.476%	6,563	+10.240%
2024-03-08	35.6801	35.770000	35.6195	35.6195	-0.239%	1,012	+9.715%
2024-03-07	35.6700	35.720000	35.6200	35.7049	+0.680%	7,718	+9.453%
2024-03-06	35.3900	35.490000	35.3500	35.4638	+0.433%	4,165	+10.197%
2024-03-05	35.6800	35.680000	35.2800	35.3109	-1.375%	961	+10.674%
2024-03-04	35.7900	35.970000	35.7100	35.8032	+0.148%	12,463	+9.152%
2024-03-01	35.6500	35.750200	35.5250	35.7502	+0.651%	4,716	+9.314%
2024-02-29	35.5190	35.519000	35.5190	35.5190	+0.486%	218	+10.026%
2024-02-28	35.2600	35.436500	35.2600	35.3472	-0.191%	1,178	+10.560%
2024-02-27	35.4800	35.480000	35.3500	35.4150	-0.072%	3,787	+10.349%
2024-02-26	35.5500	35.600000	35.4406	35.4406	-0.298%	2,844	+10.269%
2024-02-23	35.6200	35.670000	35.4300	35.5464	+0.354%	3,792	+9.941%
2024-02-22	35.0500	35.479000	35.0500	35.4211	+1.535%	4,746	+10.330%
2024-02-21	34.7700	34.885600	34.7188	34.8856	-0.184%	3,018	+12.023%
2024-02-20	35.0000	35.000000	34.8600	34.9500	-0.484%	1,441	+11.817%
2024-02-16	35.2500	35.250000	35.0400	35.1200	-0.403%	1,328	+11.276%
2024-02-15	35.2399	35.270000	35.2399	35.2620	+0.634%	1,282	+10.828%
2024-02-14	34.8800	35.040000	34.7400	35.0400	+1.449%	4,674	+11.530%
2024-02-13	34.5266	34.617200	34.3500	34.5394	-1.275%	2,817	+13.146%
2024-02-12	35.0000	35.206800	34.9853	34.9853	+0.029%	1,969	+11.704%
2024-02-09	35.0000	35.015000	34.9500	34.9751	+0.100%	6,382	+11.737%
2024-02-08	34.8700	34.940100	34.8410	34.9401	+0.139%	1,506	+11.849%
2024-02-07	34.8794	35.000000	34.7900	34.8917	+0.713%	5,710	+12.004%
2024-02-06	34.8900	34.890000	34.5900	34.6448	-0.031%	1,253	+12.802%
2024-02-05	34.7144	34.714400	34.6556	34.6556	-0.634%	970	+12.767%
2024-02-02	34.8767	34.876700	34.8767	34.8767	+1.623%	309	+12.052%
2024-02-01	34.2200	34.325000	34.1300	34.3196	+1.104%	2,637	+13.871%
2024-01-31	34.2550	34.270000	33.9100	33.9450	-1.256%	2,841	+15.127%
2024-01-30	34.2900	34.460000	34.2900	34.3768	+0.056%	818	+13.681%
2024-01-29	34.1700	34.357700	34.1220	34.3577	+0.561%	1,494	+13.745%
2024-01-26	34.2500	34.250000	34.0301	34.1660	-0.216%	3,742	+14.383%
2024-01-25	34.0550	34.240000	33.9850	34.2400	+1.106%	3,741	+14.136%
2024-01-24	33.9350	33.935000	33.8654	33.8654	-0.063%	831	+15.398%
2024-01-23	33.8700	33.920000	33.8404	33.8868	+0.318%	1,490	+15.325%
2024-01-22	33.7659	33.839200	33.7470	33.7795	+0.028%	5,460	+15.691%
2024-01-19	33.4400	33.770000	33.3600	33.7700	+1.478%	5,976	+15.724%
2024-01-18	33.1000	33.388000	33.1000	33.2780	+0.205%	4,175	+17.435%
2024-01-17	33.0800	33.210000	33.0100	33.2100	-0.106%	4,484	+17.675%
2024-01-16	33.4900	33.490000	33.1600	33.2453	-0.783%	3,971	+17.550%
2024-01-12	33.5600	33.560000	33.3808	33.5078	+0.151%	4,789	+16.630%
2024-01-11	33.4100	33.457200	33.3980	33.4572	+0.136%	516	+16.806%
2024-01-10	33.2650	33.411800	33.2650	33.4118	+0.489%	1,803	+16.965%
2024-01-09	33.2799	33.279900	33.0900	33.2493	-0.078%	8,038	+17.536%
2024-01-08	33.0855	33.275300	33.0855	33.2753	+1.048%	1,371	+17.444%
2024-01-05	32.9750	32.975000	32.7800	32.9303	-0.483%	3,784	+18.675%

.dark-mode .WN8M4N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WN8M4N{ color: #333333; background-color: white; border: 2px solid #333333; }WOMNImpact Shares YWCA Womens Empowerment ETFstock NYSE ETF

WOMN
Impact Shares YWCA Womens Empowerment ETF
stock NYSE ETF