Impact Shares Womens Empowerment ETF (WOMN)

NYSEARCA: WOMN · Real-Time Price · USD

41.42

+0.13 (0.32%)

At close: Dec 5, 2025, 4:00 PM EST

41.42

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

WOMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.47	41.65	41.42	41.42	41.42	0.32%	755
Dec 4, 2025	41.47	41.47	41.14	41.28	41.28	-0.16%	535
Dec 3, 2025	41.37	41.38	41.33	41.35	41.35	0.87%	1,646
Dec 2, 2025	40.96	40.99	40.88	40.99	40.99	0.26%	693
Dec 1, 2025	40.88	40.89	40.85	40.89	40.89	-0.44%	3,082
Nov 28, 2025	40.88	41.07	40.88	41.07	41.07	0.69%	737
Nov 26, 2025	40.96	40.96	40.79	40.79	40.79	0.27%	1,961
Nov 25, 2025	40.30	40.68	40.28	40.68	40.68	1.30%	900
Nov 24, 2025	39.96	40.24	39.96	40.15	40.15	0.27%	13,763
Nov 21, 2025	40.04	40.04	40.04	40.04	40.04	1.62%	82
Nov 20, 2025	40.18	40.18	39.40	39.41	39.41	-1.19%	2,535
Nov 19, 2025	39.82	39.88	39.73	39.88	39.88	-0.25%	1,966
Nov 18, 2025	39.82	39.98	39.82	39.98	39.98	-0.16%	484
Nov 17, 2025	40.47	40.47	40.01	40.05	40.05	-1.46%	1,504
Nov 14, 2025	40.73	40.73	40.64	40.64	40.64	-0.27%	512
Nov 13, 2025	40.75	40.75	40.75	40.75	40.75	-0.93%	642
Nov 12, 2025	41.07	41.13	40.77	41.13	41.13	0.44%	5,285
Nov 11, 2025	41.08	41.08	40.94	40.95	40.95	0.59%	1,014
Nov 10, 2025	40.49	40.71	40.49	40.71	40.71	0.56%	397
Nov 7, 2025	40.26	40.48	40.22	40.48	40.48	0.56%	1,295
Nov 6, 2025	40.52	40.52	40.19	40.26	40.26	-0.89%	1,708
Nov 5, 2025	40.43	40.62	40.43	40.62	40.62	0.57%	1,327
Nov 4, 2025	40.48	40.56	40.39	40.39	40.39	-0.74%	572
Nov 3, 2025	40.93	40.93	40.63	40.69	40.69	-0.52%	1,288
Oct 31, 2025	40.90	40.90	40.74	40.90	40.90	0.50%	1,545
Oct 30, 2025	40.83	40.89	40.70	40.70	40.70	-0.60%	334
Oct 29, 2025	41.27	41.27	40.95	40.95	40.95	-1.07%	2,070
Oct 28, 2025	41.52	41.52	41.39	41.39	41.39	-0.29%	814
Oct 27, 2025	41.42	41.51	41.35	41.51	41.51	0.72%	1,260
Oct 24, 2025	41.20	41.31	41.20	41.21	41.21	0.59%	1,191
Oct 23, 2025	40.97	40.97	40.97	40.97	40.97	0.15%	388
Oct 22, 2025	41.06	41.06	40.77	40.91	40.91	-0.65%	5,020
Oct 21, 2025	41.07	41.22	41.07	41.18	41.18	0.75%	1,863
Oct 20, 2025	40.78	40.87	40.78	40.87	40.87	1.34%	709
Oct 17, 2025	40.08	40.33	40.04	40.33	40.33	0.84%	4,096
Oct 16, 2025	40.38	40.47	39.84	40.00	40.00	-0.85%	4,250
Oct 15, 2025	40.45	40.66	40.28	40.34	40.34	0.11%	670
Oct 14, 2025	39.75	40.41	39.75	40.29	40.29	0.51%	1,643
Oct 13, 2025	39.90	40.09	39.90	40.09	40.09	0.93%	6,534
Oct 10, 2025	40.62	40.62	39.72	39.72	39.72	-2.16%	1,011
Oct 9, 2025	40.76	40.76	40.51	40.60	40.60	-0.43%	1,222
Oct 8, 2025	40.54	40.82	40.54	40.78	40.78	0.24%	849
Oct 7, 2025	40.76	40.76	40.64	40.68	40.68	-0.31%	1,537
Oct 6, 2025	40.73	40.85	40.64	40.81	40.80	-0.07%	2,997
Oct 3, 2025	40.62	40.92	40.62	40.83	40.83	0.37%	5,619
Oct 2, 2025	40.63	40.68	40.55	40.68	40.68	-0.02%	1,289
Oct 1, 2025	40.63	40.77	40.58	40.69	40.69	0.08%	4,084
Sep 30, 2025	40.70	40.76	40.57	40.66	40.66	-0.11%	1,559
Sep 29, 2025	40.64	40.70	40.62	40.70	40.70	-0.17%	682
Sep 26, 2025	40.68	40.79	40.65	40.77	40.68	0.79%	5,719
Sep 25, 2025	40.51	40.51	40.34	40.45	40.36	-0.27%	570
Sep 24, 2025	40.65	40.65	40.56	40.56	40.47	-0.14%	243
Sep 23, 2025	40.80	40.80	40.62	40.62	40.52	-0.50%	456
Sep 22, 2025	40.67	40.84	40.67	40.83	40.73	0.06%	2,360
Sep 19, 2025	40.68	40.80	40.64	40.80	40.70	0.30%	5,299
Sep 18, 2025	40.69	40.69	40.68	40.68	40.58	0.40%	899
Sep 17, 2025	40.53	40.53	40.52	40.52	40.42	0.57%	269
Sep 16, 2025	40.34	40.34	40.18	40.29	40.19	-0.08%	2,797
Sep 15, 2025	40.42	40.42	40.24	40.32	40.22	0.01%	4,362
Sep 12, 2025	40.35	40.35	40.32	40.32	40.22	-0.63%	823
Sep 11, 2025	40.30	40.57	40.30	40.57	40.47	1.16%	6,359
Sep 10, 2025	40.40	40.40	40.11	40.11	40.01	-0.72%	816
Sep 9, 2025	40.40	40.40	40.40	40.40	40.30	0.17%	263
Sep 8, 2025	40.26	40.33	40.26	40.33	40.23	-	750
Sep 5, 2025	40.50	40.50	40.23	40.33	40.23	-0.24%	956
Sep 4, 2025	40.18	40.44	40.18	40.43	40.33	0.53%	1,344
Sep 3, 2025	40.02	40.21	40.02	40.21	40.11	-0.06%	252
Sep 2, 2025	40.01	40.23	40.01	40.23	40.14	-0.56%	623
Aug 29, 2025	40.56	40.56	40.40	40.46	40.36	-0.07%	427
Aug 28, 2025	40.39	40.49	40.39	40.49	40.39	0.21%	759
Aug 27, 2025	40.24	40.53	40.24	40.41	40.31	0.40%	1,849
Aug 26, 2025	40.02	40.24	40.02	40.24	40.15	0.05%	315
Aug 25, 2025	40.27	40.27	40.22	40.22	40.13	-0.53%	202
Aug 22, 2025	40.38	40.44	40.36	40.44	40.34	1.37%	1,161
Aug 21, 2025	39.76	40.10	39.75	39.89	39.80	-0.35%	5,276
Aug 20, 2025	40.01	40.16	39.88	40.03	39.94	0.01%	3,543
Aug 19, 2025	40.20	40.20	40.03	40.03	39.93	0.09%	4,827
Aug 18, 2025	39.89	39.99	39.89	39.99	39.90	0.52%	598
Aug 15, 2025	39.90	40.12	39.79	39.79	39.69	-0.45%	827
Aug 14, 2025	39.84	39.97	39.84	39.97	39.87	0.15%	616
Aug 13, 2025	39.82	39.91	39.82	39.91	39.81	1.05%	590
Aug 12, 2025	39.24	39.49	39.24	39.49	39.39	1.07%	1,013
Aug 11, 2025	39.35	39.44	39.06	39.07	38.98	-0.62%	3,414
Aug 8, 2025	39.15	39.36	39.15	39.32	39.22	0.69%	2,050
Aug 7, 2025	39.29	39.29	39.05	39.05	38.95	-0.34%	1,227
Aug 6, 2025	39.14	39.27	39.13	39.18	39.08	0.70%	1,061
Aug 5, 2025	39.02	39.09	38.91	38.91	38.81	-0.61%	2,332
Aug 4, 2025	38.97	39.17	38.89	39.15	39.05	0.98%	3,497
Aug 1, 2025	38.67	38.89	38.67	38.77	38.67	-1.58%	4,967
Jul 31, 2025	39.58	39.84	39.39	39.39	39.29	-0.38%	871
Jul 30, 2025	39.72	39.72	39.38	39.54	39.45	-0.76%	572
Jul 29, 2025	39.84	39.84	39.84	39.84	39.75	-0.48%	183
Jul 28, 2025	40.03	40.03	40.01	40.03	39.94	-0.31%	1,205
Jul 25, 2025	40.16	40.16	40.16	40.16	40.06	0.20%	123
Jul 24, 2025	40.19	40.19	40.03	40.08	39.98	-0.11%	3,752
Jul 23, 2025	39.91	40.12	39.90	40.12	40.02	0.50%	2,580
Jul 22, 2025	39.58	39.92	39.58	39.92	39.82	0.75%	2,462
Jul 21, 2025	39.76	39.83	39.55	39.62	39.52	0.12%	5,036
Jul 18, 2025	39.48	39.63	39.47	39.57	39.48	0.23%	2,101
Jul 17, 2025	39.51	39.51	39.47	39.48	39.39	0.26%	2,764