Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free OWNS Stock Alerts

CCM Affordable Housing MBS ETF (OWNS) Chart & Stock Price History

CCM Affordable Housing MBS ETF logo
$17.03
-0.05 (-0.29%)
(As of 11/1/2024 ET)
Compare

CCM Affordable Housing MBS ETF Stock Price Performance

5 Day
Performance
-0.29%
1 Month
Performance
-3.23%
3 Month
Performance
-2.63%
6 Month
Performance
+3.09%
Year-To-Date
Performance
-1.22%
1 Year
Performance
+5.06%
Receive OWNS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CCM Affordable Housing MBS ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

OWNS Stock Chart for Saturday, November, 2, 2024

OWNS Chart by TradingView

CCM Affordable Housing MBS ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$17.08$17.03
-0.29%		$17.12$17.0316,689 shs$119.21 million
10/31/2024$17.12$17.08
-0.23%		$17.10$17.048,243 shs$119.56 million
10/30/2024$17.12$17.12$17.23$17.1025,083 shs$119.84 million
10/29/2024$17.08$17.12
+0.23%		$17.12$17.044,086 shs$119.84 million
10/28/2024$17.14$17.08
-0.35%		$17.14$17.057,401 shs$119.56 million
10/25/2024$17.15$17.14
-0.06%		$17.18$17.122,957 shs$119.98 million
10/24/2024$17.14$17.15
+0.06%		$17.17$17.135,958 shs$120.05 million
10/23/2024$17.18$17.14
-0.23%		$17.14$17.0939,730 shs$119.98 million
10/22/2024$17.20$17.18
-0.12%		$17.25$17.1422,649 shs$120.26 million
10/21/2024$17.35$17.20
-0.86%		$17.23$17.157,150 shs$120.40 million
10/18/2024$17.33$17.35
+0.12%		$17.37$17.3330,363 shs$121.45 million
10/17/2024$17.40$17.33
-0.40%		$17.37$17.326,030 shs$121.31 million
10/16/2024$17.36$17.40
+0.23%		$17.42$17.3712,111 shs$121.80 million
10/15/2024$17.32$17.36
+0.23%		$17.40$17.345,071 shs$121.52 million
10/14/2024$17.34$17.32
-0.14%		$17.33$17.277,254 shs$121.24 million
10/11/2024$17.34$17.34$17.38$17.342,886 shs$121.38 million
10/10/2024$17.32$17.34
+0.12%		$17.36$17.2910,777 shs$121.38 million
10/09/2024$17.36$17.32
-0.23%		$17.36$17.322,481 shs$121.24 million
10/08/2024$17.35$17.36
+0.06%		$17.37$17.353,142 shs$121.52 million
10/07/2024$17.42$17.35
-0.37%		$17.39$17.339,499 shs$121.45 million
10/04/2024$17.55$17.42
-0.77%		$17.43$17.404,197 shs$121.91 million
10/03/2024$17.60$17.55
-0.27%		$17.56$17.539,489 shs$122.85 million
10/02/2024$17.65$17.60
-0.29%		$17.61$17.588,072 shs$123.19 million
10/01/2024$17.58$17.65
+0.40%		$17.65$17.6212,599 shs$123.55 million
09/30/2024$17.64$17.58
-0.31%		$17.66$17.583,595 shs$123.06 million
09/27/2024$17.60$17.64
+0.23%		$17.66$17.6210,562 shs$123.48 million
09/26/2024$17.74$17.60
-0.79%		$17.63$17.578,224 shs$123.20 million
09/25/2024$17.79$17.74
-0.28%		$17.77$17.743,721 shs$124.18 million
09/24/2024$17.77$17.79
+0.11%		$17.81$17.774,157 shs$124.53 million
09/23/2024$17.79$17.77
-0.09%		$17.79$17.753,975 shs$124.39 million
09/20/2024$17.82$17.79
-0.17%		$17.81$17.772,753 shs$124.53 million
09/19/2024$17.80$17.82
+0.11%		$17.83$17.773,640 shs$124.74 million
09/18/2024$17.83$17.80
-0.17%		$17.85$17.806,507 shs$124.60 million
09/17/2024$17.86$17.83
-0.17%		$17.85$17.839,266 shs$124.81 million
09/16/2024$17.82$17.86
+0.25%		$17.89$17.8211,144 shs$125.02 million
09/13/2024$17.78$17.82
+0.22%		$17.83$17.793,402 shs$124.74 million
09/12/2024$17.82$17.78
-0.22%		$17.81$17.7712,238 shs$124.46 million
09/11/2024$17.79$17.82
+0.16%		$17.84$17.7716,823 shs$124.73 million
09/10/2024$17.72$17.79
+0.40%		$17.80$17.7010,933 shs$124.53 million
09/09/2024$17.71$17.72
+0.05%		$17.74$17.6220,037 shs$124.04 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/06/2024$17.67$17.71
+0.23%		$17.74$17.694,762 shs$123.97 million
09/05/2024$17.63$17.67
+0.23%		$17.68$17.623,687 shs$123.69 million
09/04/2024$17.56$17.63
+0.40%		$17.63$17.603,730 shs$123.41 million
09/03/2024$17.52$17.56
+0.23%		$17.58$17.533,994 shs$122.92 million
09/02/2024$17.52$17.52
+0.02%		$17.56$17.503,500 shs$122.64 million
08/30/2024$17.56$17.52
-0.20%		$17.56$17.503,563 shs$122.64 million
08/29/2024$17.63$17.56
-0.43%		$17.61$17.545,126 shs$122.89 million
08/28/2024$17.56$17.63
+0.40%		$17.64$17.5812,177 shs$123.41 million
08/27/2024$17.60$17.56
-0.23%		$17.64$17.555,185 shs$122.92 million
08/26/2024$17.59$17.60
+0.05%		$17.64$17.577,110 shs$123.20 million
08/23/2024$17.53$17.59
+0.35%		$17.61$17.554,580 shs$123.14 million
08/22/2024$17.58$17.53
-0.28%		$17.56$17.526,201 shs$122.71 million
08/21/2024$17.55$17.58
+0.17%		$17.63$17.556,573 shs$123.06 million
08/20/2024$17.48$17.55
+0.40%		$17.55$17.524,136 shs$122.85 million
08/19/2024$17.47$17.48
+0.06%		$17.52$17.476,557 shs$122.36 million
08/16/2024$17.43$17.47
+0.23%		$17.50$17.4312,867 shs$122.29 million
08/15/2024$17.48$17.43
-0.29%		$17.45$17.433,389 shs$122.01 million
08/14/2024$17.45$17.48
+0.17%		$17.50$17.4411,984 shs$122.36 million
08/13/2024$17.39$17.45
+0.35%		$17.46$17.432,278 shs$122.15 million
08/12/2024$17.36$17.39
+0.17%		$17.40$17.3045,606 shs$121.73 million
08/09/2024$17.33$17.36
+0.17%		$17.46$17.353,065 shs$121.52 million
08/08/2024$17.35$17.33
-0.12%		$17.38$17.305,326 shs$121.31 million
08/07/2024$17.40$17.35
-0.29%		$17.38$17.332,504 shs$121.45 million
08/06/2024$17.49$17.40
-0.51%		$17.45$17.377,571 shs$121.80 million
08/05/2024$17.49$17.49
+0.03%		$17.55$17.4410,678 shs$122.43 million
08/02/2024$17.29$17.49
+1.19%		$17.49$17.458,657 shs$122.43 million
08/01/2024$17.23$17.29
+0.32%		$17.34$17.256,948 shs$121.00 million

Related Companies

This page (NYSEARCA:OWNS) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
The Final Frontier
And a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...
Porter & Company | Sponsored