Impact Shares Trust I - Impact Shares Affordable Housing MBS ETF (OWNS) Stock Price

17.19 ▼ -0.12 (-0.69%)
Open: 17.23 Vol: 5.08K Day's range: 17.18 - 17.23 May 15, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
OWNS Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 17.38▼ 17.38▼ 17.38▼ 17.30▼ 17.38▼
MA10 17.40▼ 17.40▼ 17.40▼ 17.34▼ 17.39▼
MA20 17.40▼ 17.40▼ 17.39▼ 17.37▼ 17.50▼
MA50 17.38▼ 17.42▼ 17.46▼ 17.42▼ 17.43▼
MA100 17.51▼ 17.58▼ 17.58▼ 17.52▼ 17.30▼
MA200 17.58▼ 17.58▼ 17.57▼ 17.50▼ 17.18▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.007▼ -0.003▼ 0.000▼ -0.011▼ -0.040▼
RSI 39.639▼ 40.093▼ 40.292▼ 34.783▼ 37.995▼
STOCH 27.473     29.034     22.441     39.528     22.828    
WILL %R -100.000▼ -100.000▼ -100.000▼ -96.296▼ -98.551▼
CCI -196.845▼ -183.272▼ -177.860▼ -215.812▼ -114.344▼
Latest Filters Detected On OWNS
▼ BREAK $OWNS Price Breaks 60 Days Low Set Alert
▼ BREAK $OWNS Price Breaks 30 Days Low Set Alert
▼ BREAK $OWNS Price Breaks 20 Days Low Set Alert
▼ BREAK $OWNS Price Breaks 10 Days Low Set Alert
Impact Shares Trust I - Impact Shares Affordable Housing MBS ETF News
BitMine (BMNR) Now Owns 4% of All Ethereum and Is Closing In on 5%
Tuesday, April 21, 2026 04:49 AM
BitMine Immersion Technologies, Inc. (NYSE:BMNR) is one of the best Ethereum stocks to buy now. On April 13, BitMine Immersion Technologies, Inc. (NYSE:BMNR) announced that its Ethereum holdings had ...
NYSE Owner Invests $2B in Polymarket, Valuation Soars To $8B
Tuesday, October 07, 2025 11:21 AM
Intercontinental Exchange, Inc. (ICE), the global financial services company that owns the New York Stock Exchange (NYSE), today announced it is investing up to $2 billion in Polymarket, the leading ...
What are the largest companies that have listed on NYSE Texas? And what is a dual listing?
Thursday, September 18, 2025 04:59 PM
The New York Stock Exchange made a splash in February when it moved its NYSE Chicago medallion down south, rebranded as NYSE Texas. Since then, dozens of companies and exchange-traded products have ...
OWNS historical stock data
date open high low close volume
15/05/26 17.23 17.23 17.18 17.19 5,083
14/05/26 17.36 17.36 17.31 17.31 1,774
13/05/26 17.31 17.33 17.2899 17.33 12,441
12/05/26 17.33 17.35 17.31 17.31 7,607
11/05/26 17.39 17.40 17.37 17.37 19,910
08/05/26 17.43 17.43 17.40 17.42 4,335
07/05/26 17.42 17.4299 17.3599 17.3774 15,191
06/05/26 17.39 17.43 17.39 17.4191 7,579
05/05/26 17.31 17.34 17.29 17.3201 6,797
04/05/26 17.33 17.33 17.2701 17.305 11,944
Quote Details
52wk Low:16.80
52wk High:17.87
Vol:5.08K
Avg Vol(3m):513.1K
1Y Chng:+1.24%
1M Chng:-0.80%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00