Impact Shares Womens Empowerment ETF (WOMN)

NYSEARCA: WOMN · Real-Time Price · USD

41.71

-0.05 (-0.13%)

At close: Apr 28, 2026, 4:00 PM EDT

41.71

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

WOMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.39%	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%	866
Apr 6, 2026	39.88	39.94	39.88	39.94	39.94	0.39%	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%	3,893
Mar 30, 2026	39.16	39.16	38.63	38.80	38.80	-0.44%	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	-0.92%	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	-1.52%	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	-0.15%	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
Feb 2, 2026	41.72	42.00	41.72	41.93	41.79	0.68%	8,541
Jan 30, 2026	41.48	41.64	41.36	41.64	41.51	0.11%	997
Jan 29, 2026	41.62	41.62	41.60	41.60	41.46	-0.51%	762
Jan 28, 2026	41.81	41.81	41.81	41.81	41.67	-0.03%	89
Jan 27, 2026	41.78	41.84	41.76	41.82	41.69	-	6,222
Jan 26, 2026	41.90	42.03	41.82	41.82	41.69	0.48%	11,619
Jan 23, 2026	41.59	41.62	41.56	41.62	41.49	-0.01%	4,228
Jan 22, 2026	41.75	41.75	41.62	41.62	41.49	0.36%	2,711
Jan 21, 2026	41.43	41.50	41.28	41.48	41.34	1.15%	2,238
Jan 20, 2026	41.18	41.33	40.95	41.01	40.88	-1.72%	1,585
Jan 16, 2026	41.81	41.83	41.72	41.72	41.59	-0.15%	3,479
Jan 15, 2026	41.91	41.94	41.79	41.79	41.65	-0.08%	1,112
Jan 14, 2026	41.38	41.82	41.38	41.82	41.69	-0.10%	2,810
Jan 13, 2026	42.09	42.09	41.75	41.86	41.73	-0.68%	3,167
Jan 12, 2026	42.00	42.15	42.00	42.15	42.01	-0.15%	1,872
Jan 9, 2026	42.13	42.21	42.13	42.21	42.08	0.20%	1,286
Jan 8, 2026	42.14	42.14	42.13	42.13	41.99	0.29%	461
Jan 7, 2026	42.08	42.18	42.00	42.00	41.87	-0.38%	3,248
Jan 6, 2026	41.91	42.17	41.85	42.17	42.03	1.01%	4,143
Jan 5, 2026	41.56	41.80	41.50	41.74	41.61	0.75%	3,733
Jan 2, 2026	41.34	41.44	41.34	41.43	41.30	-0.20%	3,741
Dec 31, 2025	41.80	41.81	41.52	41.52	41.38	-0.68%	1,668
Dec 30, 2025	41.77	41.93	41.71	41.80	41.67	-0.11%	3,184
Dec 29, 2025	41.81	41.84	41.73	41.84	41.69	-0.26%	2,909
Dec 26, 2025	41.95	41.95	41.95	41.95	41.80	0.04%	1,262
Dec 24, 2025	41.94	41.98	41.87	41.94	41.78	0.36%	935
Dec 23, 2025	41.78	41.79	41.75	41.79	41.63	0.12%	1,970
Dec 22, 2025	41.55	41.82	41.50	41.74	41.59	0.74%	90,109
Dec 19, 2025	41.59	41.59	41.43	41.43	41.28	0.22%	941
Dec 18, 2025	41.29	41.36	41.24	41.34	41.19	0.26%	1,284
Dec 17, 2025	41.43	41.63	41.23	41.23	41.08	-0.30%	1,694
Dec 16, 2025	41.48	41.48	41.09	41.35	41.21	-0.46%	1,781
Dec 15, 2025	41.68	41.68	41.12	41.55	41.40	-0.16%	2,003
Dec 12, 2025	41.87	41.87	41.54	41.61	41.46	-0.28%	2,851
Dec 11, 2025	41.45	41.74	41.45	41.73	41.58	0.64%	9,598
Dec 10, 2025	41.07	41.46	41.07	41.46	41.31	0.96%	3,288
Dec 9, 2025	41.23	41.23	41.01	41.07	40.92	-0.10%	3,730
Dec 8, 2025	41.37	41.37	40.89	41.11	40.96	-0.74%	9,748
Dec 5, 2025	41.47	41.65	41.42	41.42	41.27	0.32%	755
Dec 4, 2025	41.47	41.47	41.14	41.28	41.14	-0.16%	535
Dec 3, 2025	41.37	41.38	41.33	41.35	41.20	0.87%	1,646