Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Inside Ownership 100 ETF OWN

Full chart Compare
Set alert

Price alert · OWN

All alert types
24.02 USD -0.13 (-0.54%)

Regular-session close

24.02 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

23.84 Day range 24.03
23.38 52-week range 25.64
YTD
-2.77%
1 year
-2.77%

OWN price history

OWN daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202623.8824.0323.8424.02-0.14-0.58%400
Nov 12, 202624.1224.2224.1224.16-0.13-0.54%400
Nov 11, 202624.2924.4124.2924.29+0.33+1.38%5,300
Nov 10, 202623.8723.9623.8723.96-0.12-0.50%2,400
Nov 9, 202624.0824.0824.0824.08+0.53+2.25%2,500
Nov 6, 202623.5523.5523.5523.55+0.17+0.73%100
Nov 5, 202623.5523.5523.3523.38-1.16-4.73%800
Nov 4, 202624.5424.5424.5424.54+0.38+1.57%100
Nov 3, 202624.1824.1824.1424.16+0.20+0.83%6,800
Nov 2, 202624.0524.3423.9623.960.000.00%1,200
Oct 30, 202623.9623.9623.9623.96-0.54-2.20%100
Oct 29, 202624.5024.5024.5024.50-0.40-1.61%100
Oct 28, 202624.9024.9024.9024.90+0.04+0.16%100
Oct 27, 202624.8624.8624.8624.86+0.18+0.73%100
Oct 26, 202624.7124.7124.6824.68+0.18+0.73%300
Oct 23, 202624.6524.6524.5024.50-0.17-0.69%300
Oct 22, 202624.6724.6724.6724.67-0.56-2.22%100
Oct 21, 202625.2325.2325.2325.23+0.20+0.80%100
Oct 20, 202625.0325.0325.0325.03+0.07+0.28%100
Oct 19, 202625.0825.0824.9624.96+0.29+1.18%300
Oct 16, 202624.9224.9224.6224.67-0.51-2.03%5,400
Oct 15, 202625.1825.1825.1825.18+0.13+0.52%100
Oct 14, 202625.0525.0525.0525.05-0.56-2.19%100
Oct 13, 202625.5625.6725.5625.61+0.06+0.23%5,100
Oct 12, 202625.6425.6425.5525.55-0.09-0.35%500
Oct 9, 202625.6425.6425.6425.64+0.32+1.26%100
Oct 8, 202625.3225.3225.3225.32-0.21-0.82%100
Oct 7, 202625.5325.5325.5325.53-0.07-0.27%100
Oct 6, 202625.6825.6825.6025.60+0.17+0.67%200
Oct 5, 202625.4125.4325.4125.43+0.24+0.95%300
Oct 2, 202625.1925.1925.1925.19+0.26+1.04%100
Oct 1, 202625.0125.0124.9324.93-0.02-0.08%600
Sep 30, 202625.0925.0924.9524.95-0.03-0.12%100
Sep 29, 202624.9424.9824.9424.98+0.07+0.28%300
Sep 28, 202624.9224.9824.9124.91-0.30-1.19%300
Sep 25, 202625.1025.2725.1025.21-0.01-0.04%1,200
Sep 24, 202625.2225.2225.2225.22+0.07+0.28%100
Sep 23, 202625.1525.1525.1525.15-0.30-1.18%100
Sep 22, 202625.9625.9625.4525.45-0.08-0.31%400
Sep 21, 202625.4625.5325.4625.53+0.56+2.24%900
Sep 18, 202624.9624.9724.9624.97-0.03-0.12%1,100
Sep 17, 202625.0025.0025.0025.00+0.32+1.30%100
Sep 16, 202624.6824.6824.6824.68-0.04-0.16%100
Sep 15, 202624.7624.7624.7224.72-0.19-0.76%200
Sep 14, 202624.9124.9124.9124.91+0.01+0.04%100
Sep 11, 202624.9024.9024.9024.90+0.22+0.89%100
Sep 10, 202624.7624.7624.6824.68-0.22-0.88%400
Sep 9, 202624.9024.9024.9024.90-0.14-0.56%100
Sep 8, 202625.1325.1325.0425.04-0.17-0.67%400
Sep 4, 202625.2625.2625.2125.21-0.18-0.71%200
Sep 3, 202625.3725.4425.3625.39+0.49+1.97%10,000
Sep 2, 202624.9024.9224.9024.90+0.18+0.73%300
Sep 1, 202624.7924.7924.7224.72-0.45-1.79%14,500
Aug 31, 202625.1325.1725.1325.17-0.06-0.24%100
Aug 28, 202625.2325.2325.2325.23-0.05-0.20%100
Aug 27, 202625.2825.2825.2825.28+0.36+1.44%100
Aug 26, 202624.9624.9624.9224.92-0.06-0.24%200
Aug 25, 202624.9424.9824.9424.98+0.11+0.44%100
Aug 24, 202624.8924.8924.8724.87-0.11-0.44%1,000
Aug 21, 202624.9824.9824.9824.98+0.24+0.97%100
Aug 20, 202624.7424.7424.7424.74-0.23-0.92%100
Aug 19, 202624.9724.9724.9724.97+0.11+0.44%100
Aug 18, 202624.8624.8624.8624.86-0.21-0.84%100
Aug 17, 202625.2425.2425.0725.07-0.30-1.18%1,900
Aug 14, 202625.4025.4025.3725.37-0.16-0.63%2,000

65 days, newest first. Daily bars as drawn on the OWN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.