Impact Shares Women’s Empowerment ETF WOMN
44.90 USD -0.33 (-0.72%)
Regular-session close
44.90 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
44.86 Day range 44.90
38.80 52-week range 45.98
- YTD
- +8.14%
- 1 year
- +10.18%
WOMN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.86 | 44.90 | 44.86 | 44.86 | -0.09 | -0.20% | 336 |
| Nov 12, 2026 | 44.92 | 45.23 | 44.92 | 44.95 | -0.20 | -0.44% | 1,500 |
| Nov 11, 2026 | 45.08 | 45.15 | 45.07 | 45.15 | +0.34 | +0.76% | 3,600 |
| Nov 10, 2026 | 44.72 | 44.81 | 44.58 | 44.81 | -0.17 | -0.38% | 1,800 |
| Nov 9, 2026 | 44.49 | 45.01 | 44.49 | 44.98 | +0.76 | +1.72% | 1,600 |
| Nov 6, 2026 | 44.27 | 44.27 | 44.22 | 44.22 | -0.23 | -0.52% | 400 |
| Nov 5, 2026 | 45.34 | 45.34 | 44.45 | 44.45 | -1.53 | -3.33% | 800 |
| Nov 4, 2026 | 45.71 | 45.98 | 45.66 | 45.98 | +0.87 | +1.93% | 1,100 |
| Nov 3, 2026 | 45.05 | 45.16 | 45.00 | 45.11 | -0.04 | -0.09% | 7,600 |
| Nov 2, 2026 | 45.30 | 45.57 | 45.15 | 45.15 | +0.04 | +0.09% | 1,300 |
| Oct 30, 2026 | 45.52 | 45.56 | 44.93 | 45.11 | -0.35 | -0.77% | 1,900 |
| Oct 29, 2026 | 45.40 | 45.46 | 45.40 | 45.46 | -0.12 | -0.26% | 5,600 |
| Oct 28, 2026 | 45.60 | 45.70 | 45.58 | 45.58 | -0.07 | -0.15% | 2,700 |
| Oct 27, 2026 | 45.44 | 45.65 | 45.44 | 45.65 | +0.04 | +0.09% | 600 |
| Oct 26, 2026 | 45.50 | 45.61 | 45.45 | 45.61 | +0.18 | +0.40% | 2,300 |
| Oct 23, 2026 | 45.51 | 45.51 | 45.43 | 45.43 | -0.26 | -0.57% | 300 |
| Oct 22, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | +0.08 | +0.18% | 100 |
| Oct 21, 2026 | 45.60 | 45.80 | 45.59 | 45.61 | +0.18 | +0.40% | 6,900 |
| Oct 20, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | +0.28 | +0.62% | 100 |
| Oct 19, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | -0.02 | -0.04% | 100 |
| Oct 16, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | -0.21 | -0.46% | 100 |
| Oct 15, 2026 | 45.16 | 45.38 | 45.16 | 45.38 | +0.44 | +0.98% | 500 |
| Oct 14, 2026 | 44.76 | 44.94 | 44.74 | 44.94 | -0.22 | -0.49% | 1,300 |
| Oct 13, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | +0.08 | +0.18% | 100 |
| Oct 12, 2026 | 45.16 | 45.16 | 45.08 | 45.08 | +0.09 | +0.20% | 2,500 |
| Oct 9, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | +0.30 | +0.67% | 100 |
| Oct 8, 2026 | 44.51 | 44.69 | 44.51 | 44.69 | +0.18 | +0.40% | 300 |
| Oct 7, 2026 | 44.52 | 44.56 | 44.51 | 44.51 | -0.17 | -0.38% | 1,200 |
| Oct 6, 2026 | 44.56 | 44.68 | 44.55 | 44.68 | +0.32 | +0.72% | 600 |
| Oct 5, 2026 | 44.28 | 44.52 | 44.28 | 44.36 | +0.25 | +0.57% | 600 |
| Oct 2, 2026 | 43.99 | 44.11 | 43.84 | 44.11 | +0.23 | +0.52% | 18,900 |
| Oct 1, 2026 | 43.70 | 43.88 | 43.70 | 43.88 | +0.13 | +0.30% | 600 |
| Sep 30, 2026 | 44.01 | 44.07 | 43.75 | 43.75 | -0.02 | -0.05% | 4,800 |
| Sep 29, 2026 | 43.79 | 43.80 | 43.73 | 43.77 | -0.18 | -0.41% | 2,200 |
| Sep 28, 2026 | 44.15 | 44.15 | 43.95 | 43.95 | -0.25 | -0.57% | 700 |
| Sep 25, 2026 | 44.12 | 44.36 | 44.12 | 44.20 | +0.09 | +0.20% | 600 |
| Sep 24, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | +0.01 | +0.02% | 100 |
| Sep 23, 2026 | 44.33 | 44.40 | 44.10 | 44.10 | -0.22 | -0.50% | 2,300 |
| Sep 22, 2026 | 44.48 | 44.49 | 44.32 | 44.32 | -0.34 | -0.76% | 3,000 |
| Sep 21, 2026 | 44.50 | 44.66 | 44.50 | 44.66 | +0.31 | +0.70% | 600 |
| Sep 18, 2026 | 44.30 | 44.35 | 44.30 | 44.35 | -0.20 | -0.45% | 200 |
| Sep 17, 2026 | 44.39 | 44.55 | 44.39 | 44.55 | +0.20 | +0.45% | 600 |
| Sep 16, 2026 | 44.55 | 44.55 | 44.35 | 44.35 | -0.44 | -0.98% | 1,300 |
| Sep 15, 2026 | 44.85 | 44.89 | 44.77 | 44.79 | -0.21 | -0.47% | 600 |
| Sep 14, 2026 | 44.98 | 45.02 | 44.90 | 45.00 | +0.08 | +0.18% | 1,200 |
| Sep 11, 2026 | 44.86 | 44.92 | 44.86 | 44.92 | +0.48 | +1.08% | 300 |
| Sep 10, 2026 | 44.43 | 44.44 | 44.43 | 44.44 | -0.24 | -0.54% | 300 |
| Sep 9, 2026 | 44.66 | 44.68 | 44.66 | 44.68 | -0.28 | -0.62% | 200 |
| Sep 8, 2026 | 45.04 | 45.04 | 44.89 | 44.96 | -0.51 | -1.12% | 1,000 |
| Sep 4, 2026 | 45.63 | 45.63 | 45.47 | 45.47 | -0.36 | -0.79% | 500 |
| Sep 3, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | +0.39 | +0.86% | 200 |
| Sep 2, 2026 | 45.55 | 45.55 | 45.44 | 45.44 | +0.21 | +0.46% | 300 |
| Sep 1, 2026 | 45.45 | 45.46 | 45.23 | 45.23 | -0.38 | -0.83% | 2,200 |
| Aug 31, 2026 | 45.48 | 45.61 | 45.48 | 45.61 | -0.15 | -0.33% | 1,500 |
| Aug 28, 2026 | 45.87 | 45.87 | 45.76 | 45.76 | -0.04 | -0.09% | 200 |
| Aug 27, 2026 | 45.65 | 45.83 | 45.65 | 45.80 | +0.17 | +0.37% | 400 |
| Aug 26, 2026 | 45.46 | 45.63 | 45.30 | 45.63 | -0.06 | -0.13% | 2,000 |
| Aug 25, 2026 | 45.59 | 45.76 | 45.59 | 45.69 | +0.07 | +0.15% | 1,200 |
| Aug 24, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | +0.07 | +0.15% | 100 |
| Aug 21, 2026 | 45.39 | 45.70 | 45.39 | 45.55 | +0.30 | +0.66% | 900 |
| Aug 20, 2026 | 45.46 | 45.46 | 45.25 | 45.25 | -0.39 | -0.85% | 1,100 |
| Aug 19, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | +0.30 | +0.66% | 100 |
| Aug 18, 2026 | 45.29 | 45.42 | 45.28 | 45.34 | +0.03 | +0.07% | 1,600 |
| Aug 17, 2026 | 45.44 | 45.52 | 45.31 | 45.31 | -0.32 | -0.70% | 800 |
| Aug 14, 2026 | 45.75 | 45.75 | 45.63 | 45.63 | -0.12 | -0.26% | 1,600 |
65 days, newest first. Daily bars as drawn on the WOMN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.