CCM Affordable Housing MBS ETF (OWNS) Chart & Stock Price History $17.19 -0.05 (-0.29%) As of 04:10 PM Eastern 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 decreased 0.81%, with a year-to-date return of 1.78%. In the past month, the fund has increased 1.18%, reflecting recent market activity. As of the latest close, CCM Affordable Housing MBS ETF traded at $17.24 with a market cap of $130.16 million and volume of 3,913 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-0.35%1 Month Performance+1.18%3 Month Performance+0.76%Year-To-Date Performance+1.78%1 Year Performance-0.81% OWNS Stock Chart for Friday, August, 8, 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 Capitalization08/08/2025$17.24$17.19-0.29%$17.25$17.199,664 shs$129.79 million08/07/2025$17.26$17.24-0.12%$17.26$17.233,913 shs$130.16 million08/06/2025$17.27$17.26-0.06%$17.27$17.229,068 shs$130.31 million08/05/2025$17.25$17.27+0.12%$17.30$17.239,160 shs$130.39 million08/04/2025$17.25$17.25$17.27$17.215,144 shs$130.24 million08/01/2025$17.08$17.25+1.00%$17.27$17.1925,319 shs$130.24 million07/31/2025$17.08$17.08$17.10$17.0717,069 shs$128.95 million07/30/2025$17.12$17.08-0.23%$17.13$17.084,095 shs$128.12 million07/29/2025$17.04$17.12+0.47%$17.13$17.089,437 shs$129.26 million07/28/2025$17.06$17.04-0.12%$17.05$17.026,618 shs$128.65 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. 07/25/2025$17.04$17.06+0.12%$17.07$17.0113,708 shs$128.80 million07/24/2025$17.06$17.04-0.12%$17.04$17.0121,883 shs$128.65 million07/23/2025$17.10$17.06-0.23%$17.10$17.0522,083 shs$128.80 million07/22/2025$17.06$17.10+0.23%$17.12$17.0612,677 shs$129.11 million07/21/2025$17.01$17.06+0.29%$17.10$17.0628,162 shs$128.80 million07/18/2025$16.99$17.01+0.12%$17.02$17.015,464 shs$128.43 million07/17/2025$16.98$16.99+0.06%$17.00$16.989,117 shs$128.27 million07/16/2025$16.95$16.98+0.18%$16.99$16.964,998 shs$128.20 million07/15/2025$17.05$16.95-0.59%$16.98$16.948,812 shs$127.97 million07/14/2025$17.01$17.05+0.24%$17.06$17.028,265 shs$128.73 million07/11/2025$17.06$17.01-0.29%$17.03$17.0030,985 shs$128.43 million07/10/2025$17.08$17.06-0.12%$17.07$17.0213,150 shs$128.80 million07/09/2025$16.99$17.08+0.53%$17.08$17.053,477 shs$128.95 million07/08/2025$16.99$16.99$17.00$16.984,490 shs$128.27 million07/07/2025$17.06$16.99-0.41%$17.02$16.9710,566 shs$128.27 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 8/8/2025 by MarketBeat.com Staff From Our PartnersAmazon’s big Bitcoin embarrassmentBitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...Brownstone Research | SponsoredHIDDEN IN THE BOOK OF GENESIS…“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredFormer CIA Officer Reveals How Gold Saved His Life This isn’t just another gold investing book—it’s a survival playbook written by a former CIA officer trained...Advantage Gold | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredHow high will gold surge?Weiss Gold Veteran Makes Shocking New Call Weiss expert Sean Brodrick went out on a limb last year and decl...Weiss Ratings | SponsoredShocked one of my clients with thisTrump Schedules Controversial 'Market Reset' for September 30 Behind closed doors, the White House has orde...Altimetry | 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.
