Skip to main content

Impact Shares Trust I ETF Impact Shares YWCA Womenas Empowerment ETF (NY: WOMN )

37.45 -0.60 (-1.58%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 37.75 37.75 37.45 37.45 1,134 -0.60(-1.58%)
Mar 12, 2025 38.06 38.31 38.05 38.05 1,386 -0.05(-0.12%)
Mar 11, 2025 38.43 38.43 38.10 38.10 1,630 -0.47(-1.22%)
Mar 10, 2025 38.93 38.93 38.50 38.57 1,925 -0.80(-2.04%)
Mar 07, 2025 38.94 39.37 38.92 39.37 784 +0.32(+0.82%)
Mar 06, 2025 39.19 39.34 38.90 39.05 1,804 -0.49(-1.25%)
Mar 05, 2025 39.22 39.66 38.99 39.54 3,844 +0.27(+0.68%)
Mar 04, 2025 39.27 39.62 39.22 39.28 1,746 -0.45(-1.14%)
Mar 03, 2025 40.39 40.39 39.53 39.73 2,604 -0.54(-1.34%)
Feb 28, 2025 40.02 40.27 40.02 40.27 1,510 +0.47(+1.19%)
Feb 27, 2025 40.22 40.37 39.79 39.80 5,332 -0.37(-0.93%)
Feb 26, 2025 40.39 40.39 40.00 40.17 1,827 +0.07(+0.18%)
Feb 25, 2025 40.17 40.17 40.10 40.10 2,033 -0.07(-0.17%)
Feb 24, 2025 40.26 40.42 40.17 40.17 1,046 -0.07(-0.17%)
Feb 21, 2025 40.24 40.24 40.24 40.24 181 -0.56(-1.38%)
Feb 20, 2025 40.77 40.80 40.59 40.80 3,568 -0.08(-0.20%)
Feb 19, 2025 40.81 40.88 40.77 40.88 2,500 +0.07(+0.17%)
Feb 18, 2025 40.82 40.82 40.72 40.81 3,647 +0.01(+0.04%)
Feb 14, 2025 40.77 40.80 40.77 40.80 1,940 -0.08(-0.19%)
Feb 13, 2025 40.67 40.88 40.62 40.88 3,195 +0.41(+1.02%)
Feb 12, 2025 40.34 40.51 40.33 40.46 9,508 -0.14(-0.34%)
Feb 11, 2025 40.37 40.62 40.34 40.60 2,584 +0.25(+0.62%)
Feb 10, 2025 40.32 40.39 40.32 40.35 1,174 +0.26(+0.65%)
Feb 07, 2025 40.47 40.52 40.09 40.09 2,440 -0.29(-0.73%)
Feb 06, 2025 40.46 40.50 40.31 40.38 4,086 -0.13(-0.31%)
Feb 05, 2025 40.30 40.51 40.30 40.51 3,009 +0.15(+0.37%)
Feb 04, 2025 40.19 40.36 40.19 40.36 1,323 +0.11(+0.27%)
Feb 03, 2025 39.71 40.25 39.71 40.25 3,848 +0.07(+0.17%)
Jan 31, 2025 40.50 40.59 40.18 40.18 2,688 -0.18(-0.44%)
Jan 30, 2025 40.36 40.36 40.36 40.36 324 +0.26(+0.65%)
Jan 29, 2025 40.10 40.17 40.10 40.10 1,104 -0.01(-0.03%)
Jan 28, 2025 40.03 40.32 40.03 40.11 4,084 +0.03(+0.08%)
Jan 27, 2025 39.48 40.09 39.48 40.08 897 +0.41(+1.03%)
Jan 24, 2025 39.84 39.94 39.67 39.67 2,138 -0.06(-0.16%)
Jan 23, 2025 39.70 39.78 39.70 39.73 1,565 +0.19(+0.47%)
Jan 22, 2025 39.50 39.66 39.45 39.54 6,236 +0.04(+0.10%)
Jan 21, 2025 39.40 39.55 39.40 39.51 3,426 +0.35(+0.88%)
Jan 17, 2025 39.26 39.26 39.12 39.16 892 +0.26(+0.67%)
Jan 16, 2025 38.97 38.97 38.83 38.90 5,918 -0.04(-0.11%)
Jan 15, 2025 39.06 39.06 38.94 38.94 1,666 +0.54(+1.40%)
Jan 14, 2025 38.51 38.54 38.25 38.41 3,182 -0.06(-0.16%)
Jan 13, 2025 37.98 38.47 37.98 38.47 5,151 +0.37(+0.97%)
Jan 10, 2025 38.43 38.43 38.07 38.10 7,437 -0.56(-1.44%)
Jan 08, 2025 38.43 38.66 38.43 38.66 1,678 +0.02(+0.06%)
Jan 07, 2025 38.97 38.97 38.63 38.63 2,494 -0.18(-0.46%)
Jan 06, 2025 38.83 38.89 38.74 38.81 2,500 +0.01(+0.04%)
Jan 03, 2025 38.68 38.87 38.68 38.80 2,302 +0.32(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.