CCM Affordable Housing MBS ETF (OWNS) Chart & Stock Price History $17.13 +0.06 (+0.35%) As of 04:10 PM Eastern Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOwnershipBuy This Stock CCM Affordable Housing MBS ETF Stock Price Performance 5 Day Performance+0.29%1 Month Performance+0.18%3 Month Performance+0.94%6 Month Performance-0.06%Year-To-Date Performance+1.42%1 Year Performance+2.77% Receive OWNS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CCM Affordable Housing MBS ETF and its competitors with MarketBeat's FREE daily newsletter. Email Address OWNS Stock Chart for Wednesday, May, 7, 2025 OWNS Chart by TradingView CCM Affordable Housing MBS ETF Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/07/2025$17.07$17.13+0.35%$17.13$17.0910,173 shs$136.18 million05/06/2025$17.10$17.07-0.18%$17.10$17.0116,414 shs$135.71 million05/05/2025$17.08$17.10+0.12%$17.12$17.0416,913 shs$133.38 million05/02/2025$17.16$17.08-0.47%$17.13$17.0711,174 shs$133.22 million05/01/2025$17.20$17.16-0.23%$17.17$17.146,734 shs$133.85 million04/30/2025$17.19$17.20+0.06%$17.21$17.149,408 shs$134.16 million04/29/2025$17.16$17.19+0.17%$17.23$17.178,908 shs$134.08 million04/28/2025$17.11$17.16+0.29%$17.19$17.0810,003 shs$133.85 million04/25/2025$17.04$17.11+0.41%$17.11$17.086,358 shs$133.46 million04/24/2025$16.94$17.04+0.59%$17.07$16.9910,138 shs$132.91 million Get the Latest News and Ratings for OWNS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CCM Affordable Housing MBS ETF and its competitors with MarketBeat's FREE daily newsletter. 04/23/2025$16.93$16.94+0.06%$17.02$16.9221,382 shs$132.13 million04/22/2025$16.93$16.93$16.95$16.927,788 shs$132.05 million04/21/2025$17.00$16.93-0.41%$16.98$16.9221,823 shs$132.05 million04/18/2025$17.00$17.00$17.04$17.007,023 shs$132.60 million04/17/2025$17.05$17.00-0.29%$17.04$17.007,023 shs$132.60 million04/16/2025$17.01$17.05+0.24%$17.09$16.998,337 shs$132.99 million04/15/2025$16.98$17.01+0.18%$17.05$17.0018,296 shs$132.68 million04/14/2025$16.87$16.98+0.65%$17.00$16.9412,711 shs$132.44 million04/11/2025$16.90$16.87-0.18%$16.87$16.745,493 shs$130.74 million04/10/2025$16.99$16.90-0.53%$17.24$16.9015,777 shs$130.98 million04/09/2025$17.01$16.99-0.12%$17.45$16.8215,226 shs$131.67 million04/09/2025$17.01$16.99-0.12%$17.45$16.8215,226 shs$131.67 million04/08/2025$17.10$17.01-0.53%$17.28$17.0118,500 shs$131.83 million04/08/2025$17.10$17.01-0.53%$17.28$17.0118,500 shs$131.83 million04/07/2025$17.39$17.10-1.67%$17.31$17.1016,342 shs$132.53 million Related Companies FlexShares Disciplined Duration MBS Index Fund Stock Chart WisdomTree Mortgage Plus Bond Fund Stock Chart SPDR Bloomberg Barclays Mortgage Backed Bond ETF Stock Chart iShares GNMA Bond ETF Stock Chart Simplify MBS ETF Stock Chart First Trust Low Duration Opportunities ETF Stock Chart Schwab Mortgage-Backed Securities ETF Stock Chart Janus Henderson Mortgage-Backed Securities ETF Stock Chart SPDR Portfolio Mortgage Backed Bond ETF Stock Chart Vanguard Mortgage-Backed Securities ETF Stock Chart Receive OWNS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CCM Affordable Housing MBS ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:OWNS) was last updated on 5/7/2025 by MarketBeat.com Staff From Our Partners3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredMusk's warning signal: Prepare before the cascade beginsWhen Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...InvestorPlace | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowMy friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...Crypto Swap Profits | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredElon Set to Shock the World on June 1st?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CCM Affordable Housing MBS ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share CCM Affordable Housing MBS ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy OWNS Stock Free OWNS Stock Alerts