UK markets closed

Impact Shares YWCA Women's Empowerment ETF (WOMN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.30+0.01 (+0.04%)
At close: 03:24PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202435.5035.5035.3035.3035.301,664
06 Jun 202435.2935.3035.2835.2835.28600
05 Jun 202434.9435.2134.8735.2135.211,400
04 Jun 202434.9634.9634.8434.9634.961,100
03 Jun 202435.0835.0834.8434.8834.88800
31 May 202434.5534.9434.5534.9434.94600
30 May 202434.5434.7434.4934.5534.554,000
29 May 202434.9934.9934.8134.8134.812,600
28 May 202435.4235.4235.0635.1735.171,400
24 May 202435.2635.3635.2635.2935.291,200
23 May 202435.9135.9135.1935.2835.285,500
22 May 202435.9135.9135.5835.6835.68500
21 May 202435.8635.8835.7335.8135.813,300
20 May 202435.8935.8935.7735.7735.771,300
17 May 202435.7035.9035.7035.7635.762,500
16 May 202435.9035.9135.8035.9035.90800
15 May 202435.6635.8635.6635.8635.862,100
14 May 202435.4835.5235.4835.5235.521,700
13 May 202435.4535.4535.4535.4535.45200
10 May 202435.5735.5735.4835.4835.48300
09 May 202435.4135.4935.4135.4935.49500
08 May 202435.2835.2835.2435.2435.24600
07 May 202435.2035.2435.1535.2235.225,200
06 May 202435.0835.0835.0835.0835.08400
03 May 202434.7034.8234.7034.7934.79300
02 May 202434.4134.4434.4134.4434.44400
01 May 202434.2234.3034.2234.3034.30500
30 Apr 202434.4834.7134.3634.3634.365,200
29 Apr 202434.9534.9534.7434.7434.741,100
26 Apr 202434.7034.7134.6934.6934.69600
25 Apr 202434.6034.6134.6034.6134.61900
24 Apr 202435.0335.0335.0335.0335.03100
23 Apr 202435.0135.0334.8835.0335.031,200
22 Apr 202434.7735.0334.5734.7034.703,600
19 Apr 202434.4334.4334.4334.4334.43200
18 Apr 202434.7134.7134.4234.5234.52400
17 Apr 202434.8334.8334.4034.6134.611,900
16 Apr 202434.6834.6834.4934.5934.591,600
15 Apr 202435.2335.2334.5734.6634.662,100
12 Apr 202435.1535.1535.0135.0335.031,300
11 Apr 202435.3835.4635.2835.4635.46600
10 Apr 202435.5735.5735.2535.3935.39600
09 Apr 202435.3835.6835.3835.6835.68600
08 Apr 202435.7535.7535.6035.6035.60600
05 Apr 202435.5035.8435.5035.7335.732,600
04 Apr 202435.8835.8935.3835.3835.381,200
03 Apr 202435.7735.9335.7035.8635.861,600
02 Apr 202435.6435.7635.5735.7435.742,000
01 Apr 202436.0836.0835.7835.9235.92800
28 Mar 202436.0036.1335.9636.0836.084,100
27 Mar 202435.7735.9335.7735.9335.931,000
26 Mar 202435.8235.8935.6735.6735.672,900
26 Mar 20240.081 Dividend
25 Mar 202435.7135.9935.7135.7635.681,800
22 Mar 202436.0136.0135.8035.9135.83900
21 Mar 202436.2336.2336.1336.1436.061,900
20 Mar 202435.6736.0035.6736.0035.925,400
19 Mar 202435.5235.7835.5235.7835.701,800
18 Mar 202435.5435.6535.5435.6535.571,700
15 Mar 202435.5235.5235.2635.3435.261,200
14 Mar 202436.0236.0235.7435.7435.66400
13 Mar 202436.0036.1135.8035.8435.764,100
12 Mar 202435.8235.9835.6235.9135.831,900
11 Mar 202435.4435.6435.4335.4535.376,600
08 Mar 202435.6835.7735.6235.6235.541,000
07 Mar 202435.6735.7235.6235.7035.627,700
06 Mar 202435.3935.4935.3535.4635.384,200
05 Mar 202435.6835.6835.2835.3135.231,000
04 Mar 202435.7935.9735.7135.8035.7212,500
01 Mar 202435.6535.7535.5335.7535.674,700
29 Feb 202435.5235.5235.5235.5235.44200
28 Feb 202435.2635.4435.2635.3535.271,200
27 Feb 202435.4835.4835.3535.4235.343,800
26 Feb 202435.5535.6035.4435.4435.362,800
23 Feb 202435.6235.6735.4335.5535.473,800
22 Feb 202435.0535.4835.0535.4235.344,700
21 Feb 202434.7734.8934.7234.8934.813,000
20 Feb 202435.0035.0034.8634.9534.871,400
16 Feb 202435.2535.2535.0435.1235.041,300
15 Feb 202435.2435.2735.2435.2635.181,300
14 Feb 202434.8835.0434.7435.0434.964,700
13 Feb 202434.5334.6234.3534.5434.462,800
12 Feb 202435.0035.2134.9934.9934.912,000
09 Feb 202435.0035.0234.9534.9834.906,400
08 Feb 202434.8734.9434.8434.9434.861,500
07 Feb 202434.8835.0034.7934.8934.815,700
06 Feb 202434.8934.8934.5934.6434.561,300
05 Feb 202434.7134.7134.6634.6634.581,000
02 Feb 202434.8834.8834.8834.8834.80300
01 Feb 202434.2234.3334.1334.3234.242,600
31 Jan 202434.2634.2733.9133.9533.872,800
30 Jan 202434.2934.4634.2934.3834.30800
29 Jan 202434.1734.3634.1234.3634.281,500
26 Jan 202434.2534.2534.0334.1734.093,700
25 Jan 202434.0634.2433.9934.2434.163,700
24 Jan 202433.9433.9433.8733.8733.79800
23 Jan 202433.8733.9233.8433.8933.811,500
22 Jan 202433.7733.8433.7533.7833.705,500
19 Jan 202433.4433.7733.3633.7733.696,000
18 Jan 202433.1033.3933.1033.2833.204,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...