Impact Shares Affordable Housing MBS ETF (NY: OWNS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	17.18	17.18	17.15	17.15	114	-0.11(-0.61%)
May 27, 2022	17.25	17.25	17.25	17.25	106	+0.02(+0.14%)
May 26, 2022	17.30	17.30	17.23	17.23	3,183	+0.00(+0.00%)
May 25, 2022	17.23	17.23	17.23	17.23	5	+0.02(+0.14%)
May 24, 2022	17.20	17.20	17.20	17.20	14	+0.13(+0.77%)
May 23, 2022	17.09	17.09	17.07	17.07	2,985	-0.04(-0.22%)
May 20, 2022	17.11	17.11	17.11	17.11	3	+0.03(+0.17%)
May 19, 2022	17.08	17.08	17.08	17.08	10	+0.05(+0.28%)
May 18, 2022	17.03	17.03	17.03	17.03	61	+0.07(+0.44%)
May 17, 2022	17.01	17.01	16.96	16.96	8,817	-0.11(-0.66%)
May 16, 2022	17.03	17.07	17.03	17.07	742	+0.07(+0.42%)
May 13, 2022	17.00	17.00	17.00	17.00	106	-0.08(-0.50%)
May 12, 2022	17.09	17.09	17.09	17.09	2	+0.09(+0.55%)
May 11, 2022	16.99	16.99	16.99	16.99	3	+0.03(+0.17%)
May 10, 2022	16.96	16.96	16.96	16.96	71	+0.08(+0.47%)
May 09, 2022	16.88	16.88	16.88	16.88	2	+0.10(+0.62%)
May 06, 2022	16.79	16.79	16.78	16.78	302	-0.04(-0.23%)
May 05, 2022	16.82	16.82	16.82	16.82	0	-0.16(-0.97%)
May 04, 2022	16.98	16.98	16.98	16.98	2	+0.11(+0.67%)
May 03, 2022	16.87	16.87	16.87	16.87	1	+0.01(+0.06%)
May 02, 2022	16.86	16.86	16.86	16.86	215	-0.11(-0.64%)
Apr 29, 2022	16.97	16.97	16.97	16.97	106	-0.06(-0.33%)
Apr 28, 2022	17.03	17.03	17.03	17.03	3	-0.04(-0.22%)
Apr 27, 2022	17.06	17.06	17.06	17.06	0	-0.01(-0.06%)
Apr 26, 2022	17.07	17.07	17.07	17.07	3	+0.04(+0.22%)
Apr 25, 2022	17.02	17.03	17.02	17.03	251	+0.15(+0.89%)
Apr 22, 2022	16.88	16.88	16.88	16.88	106	-0.02(-0.14%)
Apr 21, 2022	16.95	16.95	16.91	16.91	107	-0.11(-0.66%)
Apr 20, 2022	17.02	17.02	17.02	17.02	7	+0.09(+0.53%)
Apr 19, 2022	16.96	16.99	16.93	16.93	940	-0.16(-0.94%)
Apr 18, 2022	17.10	17.10	17.09	17.09	182	+0.01(+0.08%)
Apr 14, 2022	17.06	17.08	17.04	17.08	1,061	-0.15(-0.88%)
Apr 13, 2022	17.29	17.29	17.23	17.23	139	+0.02(+0.11%)
Apr 12, 2022	17.21	17.21	17.21	17.21	0	+0.09(+0.52%)
Apr 11, 2022	17.12	17.12	17.12	17.12	10	-0.03(-0.19%)
Apr 08, 2022	17.15	17.15	17.15	17.15	106	-0.11(-0.66%)
Apr 07, 2022	17.27	17.27	17.27	17.27	21	-0.04(-0.22%)
Apr 06, 2022	17.30	17.30	17.30	17.30	1	-0.04(-0.24%)
Apr 05, 2022	17.40	17.40	17.35	17.35	106	-0.13(-0.76%)
Apr 04, 2022	17.48	17.48	17.48	17.48	13	+0.02(+0.14%)
Apr 01, 2022	17.45	17.45	17.45	17.45	106	-0.08(-0.46%)
Mar 31, 2022	17.53	17.53	17.53	17.53	20	+0.00(+0.00%)
Mar 30, 2022	17.54	17.57	17.53	17.53	346	+0.06(+0.32%)
Mar 29, 2022	17.48	17.48	17.48	17.48	16	+0.08(+0.43%)
Mar 28, 2022	17.44	17.44	17.40	17.40	1,499	+0.04(+0.24%)
Mar 25, 2022	17.36	17.36	17.36	17.36	106	-0.16(-0.91%)
Mar 24, 2022	17.54	17.54	17.52	17.52	145	-0.08(-0.45%)
Mar 23, 2022	17.60	17.60	17.60	17.60	0	+0.06(+0.35%)
Mar 22, 2022	17.54	17.54	17.54	17.54	1	-0.03(-0.19%)
Mar 21, 2022	17.68	17.68	17.57	17.57	110	-0.12(-0.69%)
Mar 18, 2022	17.69	17.69	17.69	17.69	108	+0.02(+0.11%)
Mar 17, 2022	17.68	17.68	17.68	17.68	106	+0.03(+0.16%)
Mar 16, 2022	17.65	17.65	17.65	17.65	0	-0.06(-0.32%)
Mar 15, 2022	17.72	17.72	17.70	17.70	437	+0.05(+0.26%)
Mar 14, 2022	17.66	17.66	17.66	17.66	4	-0.15(-0.82%)
Mar 11, 2022	17.80	17.80	17.80	17.80	106	-0.02(-0.10%)
Mar 10, 2022	17.83	17.83	17.82	17.82	116	-0.05(-0.27%)
Mar 09, 2022	17.87	17.87	17.87	17.87	1	-0.05(-0.29%)
Mar 08, 2022	17.92	17.92	17.92	17.92	95	-0.07(-0.36%)
Mar 07, 2022	17.98	17.98	17.98	17.98	313	-0.03(-0.16%)
Mar 04, 2022	18.01	18.01	18.01	18.01	215	+0.06(+0.31%)
Mar 03, 2022	17.96	17.96	17.96	17.96	1	+0.04(+0.24%)
Mar 02, 2022	17.97	17.97	17.91	17.91	125	-0.18(-1.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.