CCM Affordable Housing MBS ETF (OWNS) Chart & Stock Price History $17.24 -0.06 (-0.34%) Closing price 03:55 PM EasternExtended Trading$17.24 0.00 (-0.01%) As of 04:04 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOwnershipShort InterestBuy This Stock CCM Affordable Housing MBS ETF Stock Price Performance The CCM Affordable Housing MBS ETF (OWNS) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 2.38%, with a year-to-date return of 2.08%. In the past month, the fund has increased 1.78%, reflecting recent market activity. As of the latest close, CCM Affordable Housing MBS ETF traded at $17.30 with a market cap of $128.89 million and volume of 138,009 shares. 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 5 Day Performance+0.82%1 Month Performance+1.78%3 Month Performance+0.30%Year-To-Date Performance+2.08%1 Year Performance+2.38% OWNS Stock Chart for Friday, June, 27, 2025 OWNS Chart by TradingView CCM Affordable Housing MBS ETF Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/26/2025$17.24$17.30+0.35%$17.32$17.24138,009 shs$128.89 million06/25/2025$17.22$17.24+0.12%$17.24$17.1537,130 shs$128.44 million06/24/2025$17.15$17.22+0.41%$17.22$17.1410,409 shs$128.29 million06/23/2025$17.10$17.15+0.29%$17.17$17.149,923 shs$127.77 million06/20/2025$17.09$17.10+0.06%$17.12$17.067,077 shs$127.40 million06/19/2025$17.09$17.09$17.13$17.0712,800 shs$127.32 million06/18/2025$17.08$17.09+0.06%$17.13$17.0712,800 shs$132.45 million06/17/2025$17.03$17.08+0.29%$17.09$17.0615,598 shs$132.37 million06/16/2025$17.07$17.03-0.23%$17.08$17.0210,800 shs$131.98 million06/13/2025$17.14$17.07-0.41%$17.10$17.064,647 shs$132.29 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. 06/12/2025$17.07$17.14+0.41%$17.16$17.10223,306 shs$132.84 million06/11/2025$16.95$17.07+0.71%$17.09$17.018,516 shs$132.29 million06/10/2025$16.90$16.95+0.30%$16.97$16.934,286 shs$131.36 million06/09/2025$16.90$16.90$16.95$16.8733,094 shs$130.98 million06/06/2025$17.03$16.90-0.76%$16.94$16.90100,271 shs$130.98 million06/05/2025$17.04$17.03-0.06%$17.08$16.993,343 shs$131.98 million06/04/2025$16.93$17.04+0.65%$17.04$17.011,577 shs$132.06 million06/03/2025$16.98$16.93-0.29%$16.97$16.933,824 shs$131.21 million06/02/2025$16.99$16.98-0.06%$17.01$16.9613,756 shs$131.60 million05/30/2025$16.96$16.99+0.18%$17.02$16.9570,311 shs$131.67 million05/29/2025$16.92$16.96+0.24%$17.00$16.8884,586 shs$131.44 million05/28/2025$16.94$16.92-0.12%$16.94$16.9061,030 shs$131.13 million05/27/2025$16.91$16.94+0.18%$16.95$16.915,862 shs$134.67 million05/26/2025$16.91$16.91$16.93$16.8510,036 shs$134.43 million Related Companies FlexShares Disciplined Duration MBS Index Fund Stock Chart WisdomTree Mortgage Plus Bond Fund Stock Chart Regan Fixed Rate MBS ETF 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 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 6/27/2025 by MarketBeat.com Staff From Our PartnersElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | Sponsored3..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 | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredBanks aren’t ready for this altcoin—are you?The Secret Crypto That Billionaires Are Hoarding When these hit, the current price will look like pocket ch...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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