Impact Shares Womens Empowerment ETF (WOMN)

NYSEARCA: WOMN · Real-Time Price · USD

42.47

+0.21 (0.51%)

At close: Jun 26, 2026, 4:00 PM EDT

42.49

+0.02 (0.04%)

After-hours: Jun 26, 2026, 8:00 PM EDT

WOMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.43	42.49	42.27	42.47	42.47	0.51%	1,610
Jun 25, 2026	42.38	42.38	42.22	42.26	42.26	-0.13%	710
Jun 24, 2026	42.42	42.48	42.28	42.32	42.32	0.03%	829
Jun 23, 2026	42.16	42.31	42.16	42.30	42.30	-0.08%	236
Jun 22, 2026	42.28	42.42	42.20	42.34	42.34	-0.11%	3,165
Jun 18, 2026	42.45	42.45	42.27	42.38	42.38	0.06%	1,912
Jun 17, 2026	42.91	42.91	42.36	42.36	42.35	-1.45%	1,427
Jun 16, 2026	43.08	43.08	42.95	42.98	42.98	0.10%	2,687
Jun 15, 2026	42.94	43.02	42.91	42.94	42.94	0.55%	3,070
Jun 12, 2026	42.43	42.70	42.43	42.70	42.70	0.55%	3,575
Jun 11, 2026	42.11	42.47	42.11	42.47	42.47	0.66%	365
Jun 10, 2026	42.62	42.62	42.19	42.19	42.19	-1.13%	468
Jun 9, 2026	42.67	42.69	42.67	42.67	42.67	0.08%	749
Jun 8, 2026	42.87	42.87	42.58	42.63	42.63	-0.40%	2,410
Jun 5, 2026	42.89	42.89	42.66	42.80	42.80	-1.39%	1,935
Jun 4, 2026	43.28	43.41	43.28	43.41	43.41	0.93%	485
Jun 3, 2026	42.96	43.07	42.96	43.01	43.01	-0.93%	16,720
Jun 2, 2026	43.22	43.41	43.22	43.41	43.41	-	279
Jun 1, 2026	43.16	43.41	43.16	43.41	43.41	0.73%	819
May 29, 2026	42.94	43.10	42.94	43.10	43.10	0.57%	1,011
May 28, 2026	42.82	42.85	42.52	42.85	42.85	0.28%	12,929
May 27, 2026	42.84	42.84	42.73	42.73	42.73	-0.27%	1,581
May 26, 2026	43.00	43.00	42.75	42.85	42.85	-0.06%	2,389
May 22, 2026	42.88	42.88	42.76	42.88	42.88	0.73%	3,234
May 21, 2026	42.37	42.57	42.27	42.57	42.57	-0.09%	3,527
May 20, 2026	42.28	42.60	42.28	42.60	42.60	0.69%	3,278
May 19, 2026	42.52	42.56	42.30	42.31	42.31	-0.77%	1,016
May 18, 2026	42.48	42.64	42.45	42.64	42.64	0.69%	4,050
May 15, 2026	42.36	42.36	42.35	42.35	42.35	-0.46%	539
May 14, 2026	42.35	42.55	42.35	42.55	42.55	0.99%	1,880
May 13, 2026	41.99	42.13	41.99	42.13	42.13	-0.06%	1,091
May 12, 2026	41.84	42.16	41.84	42.16	42.15	0.48%	764
May 11, 2026	41.92	42.00	41.90	41.95	41.95	-0.18%	3,580
May 8, 2026	42.14	42.20	42.03	42.03	42.03	-0.61%	1,411
May 7, 2026	42.43	42.43	42.29	42.29	42.29	-0.50%	1,123
May 6, 2026	42.21	42.50	42.21	42.50	42.50	0.88%	785
May 5, 2026	42.11	42.13	41.91	42.13	42.13	0.56%	9,633
May 4, 2026	42.13	42.13	41.87	41.89	41.89	-0.80%	2,273
May 1, 2026	42.30	42.38	42.23	42.23	42.23	-0.13%	1,772
Apr 30, 2026	41.97	42.29	41.97	42.29	42.28	1.34%	4,620
Apr 29, 2026	41.67	41.73	41.63	41.73	41.73	0.03%	613
Apr 28, 2026	41.83	41.83	41.61	41.71	41.71	-0.13%	8,025
Apr 27, 2026	41.70	41.78	41.50	41.77	41.77	0.08%	21,755
Apr 24, 2026	41.68	41.73	41.67	41.73	41.73	-0.09%	9,039
Apr 23, 2026	41.68	41.77	41.64	41.77	41.77	-0.16%	3,306
Apr 22, 2026	41.99	41.99	41.81	41.84	41.84	0.38%	746
Apr 21, 2026	41.95	41.95	41.67	41.68	41.68	-0.67%	8,913
Apr 20, 2026	42.02	42.02	41.85	41.96	41.96	0.07%	3,228
Apr 17, 2026	41.84	41.93	41.84	41.93	41.93	1.25%	493
Apr 16, 2026	41.23	41.48	41.23	41.41	41.41	0.40%	2,483
Apr 15, 2026	41.13	41.26	41.13	41.25	41.25	0.68%	1,855
Apr 14, 2026	40.97	40.97	40.97	40.97	40.97	0.58%	368
Apr 13, 2026	40.17	40.73	40.17	40.73	40.73	1.16%	5,097
Apr 10, 2026	40.35	40.35	40.19	40.26	40.26	-0.88%	2,428
Apr 9, 2026	40.38	40.62	40.36	40.62	40.62	-0.03%	998
Apr 8, 2026	40.72	40.72	40.62	40.63	40.63	1.93%	871
Apr 7, 2026	39.70	39.86	39.70	39.86	39.86	-0.18%	1,184
Apr 6, 2026	39.88	39.94	39.88	39.94	39.94	0.40%	2,150
Apr 2, 2026	39.48	39.78	39.42	39.78	39.78	0.16%	1,747
Apr 1, 2026	39.66	39.71	39.66	39.71	39.71	0.34%	921
Mar 31, 2026	39.21	39.58	39.09	39.58	39.58	2.02%	4,167
Mar 30, 2026	39.16	39.16	38.63	38.80	38.80	-0.12%	6,197
Mar 27, 2026	39.23	39.23	38.97	38.97	38.84	-1.41%	639
Mar 26, 2026	39.52	39.52	39.52	39.52	39.40	-0.91%	259
Mar 25, 2026	39.89	39.89	39.89	39.89	39.76	0.40%	119
Mar 24, 2026	39.60	39.89	39.60	39.73	39.60	-0.33%	1,927
Mar 23, 2026	40.07	40.10	39.77	39.86	39.73	1.09%	1,436
Mar 20, 2026	39.58	39.58	39.43	39.43	39.31	-1.07%	363
Mar 19, 2026	39.71	39.91	39.58	39.86	39.73	-0.13%	2,234
Mar 18, 2026	39.91	39.91	39.91	39.91	39.79	-1.51%	59
Mar 17, 2026	40.56	40.56	40.53	40.53	40.40	0.42%	384
Mar 16, 2026	40.33	40.36	40.33	40.36	40.23	0.96%	475
Mar 13, 2026	40.03	40.03	39.98	39.98	39.85	-0.27%	331
Mar 12, 2026	40.37	40.37	40.08	40.08	39.96	-1.33%	840
Mar 11, 2026	40.61	40.62	40.61	40.62	40.49	-0.16%	209
Mar 10, 2026	40.89	41.12	40.69	40.69	40.56	-0.37%	3,833
Mar 9, 2026	40.43	40.84	40.39	40.84	40.71	0.05%	1,206
Mar 6, 2026	40.70	40.88	40.70	40.82	40.69	-0.88%	1,521
Mar 5, 2026	41.21	41.21	41.18	41.18	41.05	-0.68%	666
Mar 4, 2026	41.31	41.46	41.31	41.46	41.33	0.50%	423
Mar 3, 2026	40.65	41.28	40.65	41.26	41.13	-0.70%	387
Mar 2, 2026	41.29	41.58	41.29	41.55	41.41	-0.07%	2,077
Feb 27, 2026	41.58	41.58	41.58	41.58	41.44	0.07%	481
Feb 26, 2026	41.52	41.55	41.40	41.55	41.41	0.19%	2,288
Feb 25, 2026	41.47	41.47	41.47	41.47	41.33	0.58%	272
Feb 24, 2026	40.94	41.23	40.94	41.23	41.09	0.83%	355
Feb 23, 2026	41.36	41.36	40.84	40.89	40.76	-1.51%	698
Feb 20, 2026	41.18	41.51	41.18	41.51	41.38	0.48%	1,411
Feb 19, 2026	41.36	41.36	41.32	41.32	41.18	-0.52%	612
Feb 18, 2026	41.54	41.54	41.36	41.53	41.40	0.67%	1,472
Feb 17, 2026	41.29	41.29	41.07	41.26	41.12	-0.20%	164,862
Feb 13, 2026	41.38	41.38	41.34	41.34	41.21	0.44%	2,256
Feb 12, 2026	41.78	41.78	41.06	41.16	41.03	-1.36%	590
Feb 11, 2026	42.02	42.02	41.61	41.73	41.59	-0.30%	13,296
Feb 10, 2026	41.85	42.08	41.85	41.85	41.72	-0.21%	433
Feb 9, 2026	41.68	41.94	41.58	41.94	41.80	0.17%	1,634
Feb 6, 2026	41.52	41.87	41.51	41.87	41.73	1.72%	1,144
Feb 5, 2026	41.20	41.20	41.16	41.16	41.03	-1.04%	743
Feb 4, 2026	41.41	41.64	41.41	41.59	41.46	0.13%	2,038
Feb 3, 2026	41.67	41.67	41.39	41.54	41.40	-0.93%	424