CCM Affordable Housing MBS ETF (OWNS) Chart & Stock Price History $17.08 +0.08 (+0.47%) As of 02/21/2025 04:10 PM Eastern Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOwnership CCM Affordable Housing MBS ETF Stock Price Performance 5 Day Performance+0.29%1 Month Performance+1.49%3 Month Performance0.00%6 Month Performance-2.57%Year-To-Date Performance+1.12%1 Year Performance+1.61% Receive OWNS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CCM Affordable Housing MBS ETF and its competitors with MarketBeat's FREE daily newsletter. Email Address OWNS Stock Chart for Saturday, February, 22, 2025 OWNS Chart by TradingView CCM Affordable Housing MBS ETF Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025$17.00$17.08+0.47%$17.17$17.079,347 shs$130.66 million02/20/2025$16.95$17.00+0.29%$17.01$16.986,229 shs$130.05 million02/19/2025$16.93$16.95+0.12%$16.97$16.9011,752 shs$118.65 million02/18/2025$17.03$16.93-0.59%$17.00$16.9410,637 shs$118.51 million02/17/2025$17.03$17.03$17.05$17.026,892 shs$119.21 million02/14/2025$16.97$17.03+0.35%$17.05$17.026,892 shs$119.21 million02/13/2025$16.87$16.97+0.59%$16.97$16.8815,788 shs$118.79 million02/12/2025$16.95$16.87-0.47%$16.90$16.8330,608 shs$118.09 million02/11/2025$16.99$16.95-0.24%$16.96$16.909,237 shs$118.65 million02/10/2025$16.97$16.99+0.12%$17.02$16.9810,397 shs$118.93 million Get the Latest News and Ratings for OWNS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CCM Affordable Housing MBS ETF and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025$17.01$16.97-0.24%$16.98$16.965,344 shs$118.79 million02/06/2025$17.01$17.01$17.02$16.9620,356 shs$119.07 million02/05/2025$16.95$17.01+0.35%$17.02$16.968,148 shs$119.07 million02/04/2025$16.92$16.95+0.18%$16.97$16.895,332 shs$118.65 million02/03/2025$16.91$16.92+0.06%$16.96$16.9011,311 shs$118.44 million01/31/2025$16.95$16.91-0.24%$16.95$16.9013,855 shs$118.37 million01/30/2025$16.92$16.95+0.18%$16.98$16.9316,550 shs$118.65 million01/29/2025$16.92$16.92$16.94$16.8813,590 shs$118.44 million01/28/2025$16.92$16.92$16.92$16.8526,852 shs$118.44 million01/27/2025$16.84$16.92+0.48%$16.93$16.8717,012 shs$118.44 million01/24/2025$16.81$16.84+0.18%$16.86$16.7935,166 shs$117.88 million01/23/2025$16.83$16.81-0.12%$16.84$16.789,732 shs$117.67 million01/22/2025$16.86$16.83-0.18%$16.84$16.824,508 shs$117.81 million01/21/2025$16.84$16.86+0.12%$16.87$16.8317,938 shs$118.02 million Related Companies FlexShares Disciplined Duration MBS Index Fund Stock Chart WisdomTree Mortgage Plus Bond Fund Stock Chart Schwab Mortgage-Backed Securities ETF Stock Chart SPDR Bloomberg Barclays Mortgage Backed Bond ETF Stock Chart iShares GNMA Bond ETF Stock Chart Simplify MBS ETF Stock Chart First Trust Low Duration Opportunities ETF Stock Chart Janus Henderson Mortgage-Backed Securities ETF Stock Chart SPDR Portfolio Mortgage Backed Bond ETF Stock Chart Vanguard Mortgage-Backed Securities ETF Stock Chart Receive OWNS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CCM Affordable Housing MBS ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:OWNS) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredWhy Buffett and 100 members of Congress are Piling into this One InvestmentThis isn't just another investment. It might be the last retirement stock you'll ever need. But this win...Behind the Markets | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredWarning: China Launches AI Attack on AmericaIf you have any money in AI stocks, pay attention because... According to Louis Navellier, the legendary in...InvestorPlace | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CCM Affordable Housing MBS ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share CCM Affordable Housing MBS ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
