CCM Affordable Housing MBS ETF (OWNS) Chart & Stock Price History $16.98 -0.03 (-0.18%) 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 increased 1.80%, with a year-to-date return of 0.53%. In the past month, the fund has decreased 0.59%, reflecting recent market activity. As of the latest close, CCM Affordable Housing MBS ETF traded at $16.99 with a market cap of $131.67 million and volume of 70,311 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-0.59%3 Month Performance-2.02%Year-To-Date Performance+0.53%1 Year Performance+1.80% OWNS Stock Chart for Monday, June, 2, 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 Capitalization06/02/2025$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 million05/23/2025$16.85$16.91+0.36%$16.93$16.8510,036 shs$134.43 million05/22/2025$16.83$16.85+0.12%$16.86$16.8016,429 shs$133.96 million05/21/2025$16.96$16.83-0.77%$16.91$16.8214,333 shs$133.80 million05/20/2025$17.00$16.96-0.24%$16.99$16.9330,351 shs$134.83 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. 05/19/2025$17.00$17.00$17.01$16.9019,339 shs$135.15 million05/16/2025$16.98$17.00+0.12%$17.04$16.9827,525 shs$135.15 million05/15/2025$16.87$16.98+0.65%$16.99$16.93309,872 shs$134.99 million05/14/2025$16.95$16.87-0.47%$16.92$16.8524,324 shs$134.12 million05/13/2025$16.95$16.95$16.97$16.953,165 shs$134.75 million05/12/2025$17.03$16.95-0.47%$17.00$16.956,282 shs$134.75 million05/09/2025$17.06$17.03-0.18%$17.06$17.019,091 shs$135.39 million05/08/2025$17.13$17.06-0.41%$17.10$17.024,003 shs$135.63 million05/07/2025$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 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 6/2/2025 by MarketBeat.com Staff From Our PartnersTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredWhy July 22nd Could Mean Big Changes for Social SecurityIn a stunning move, President Trump has authorized an AI-led transformation of federal agencies, including Soc...Altimetry | SponsoredAI Meltdown Imminent: Dump These Stocks Now!If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...Paradigm Press | SponsoredDalio heeds Buffett’s warning… [$319 million stake in gold]Dalio bought a gold ETF… I don’t recommend that for the average retail investor. The real upside is in profita...Golden Portfolio | SponsoredWhen This Happens, You Don’t Wait. You Act.This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | 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 | 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.
