Stock listing
NYSE Arca:OWNS CCM Affordable Housing MBS ETF Stock
Follow CCM Affordable Housing MBS ETF into a list and get an email when it puts out news.
Share price · AMEX:OWNS
$16.83 USD -0.00 (-0.0%)
Close on Nov 3, 2026
- Day range
- $16.81 – $16.85 USDNov 3, 2026
- Volume
- 11,759 sharesNov 3, 2026
- 52-week range
- $16.21 – $17.87 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $235,573 USDMedian day 9,350 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:OWNS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $16.83 | -0.001 | 0.0% | $16.81 | $16.85 | $16.81 | 11,759 | |
| $16.83 | -0.009 | -0.1% | $16.80 | $16.87 | $16.80 | 8,761 | |
| $16.84 | +0.064 | +0.4% | $16.81 | $16.92 | $16.80 | 99,000 | |
| $16.77 | +0.065 | +0.4% | $16.77 | $16.80 | $16.76 | 6,700 | |
| $16.71 | -0.024 | -0.1% | $16.71 | $16.73 | $16.69 | 11,600 | |
| $16.73 | 0.00 | 0.0% | $16.71 | $16.75 | $16.64 | 23,900 | |
| $16.73 | +0.05 | +0.3% | $16.71 | $16.75 | $16.71 | 10,100 | |
| $16.68 | -0.021 | -0.1% | $16.72 | $16.72 | $16.67 | 6,900 | |
| $16.70 | +0.131 | +0.8% | $16.65 | $16.71 | $16.65 | 1,400 | |
| $16.57 | 0.00 | 0.0% | $16.57 | $16.61 | $16.55 | 9,700 | |
| $16.57 | +0.034 | +0.2% | $16.59 | $16.59 | $16.54 | 32,800 | |
| $16.54 | -0.044 | -0.3% | $16.59 | $16.59 | $16.54 | 3,300 | |
| $16.58 | -0.001 | 0.0% | $16.62 | $16.64 | $16.55 | 10,800 | |
| $16.58 | +0.061 | +0.4% | $16.65 | $16.65 | $16.58 | 13,700 | |
| $16.52 | +0.055 | +0.3% | $16.38 | $16.53 | $16.37 | 20,600 | |
| $16.47 | +0.065 | +0.4% | $16.46 | $16.47 | $16.45 | 2,400 | |
| $16.40 | -0.005 | 0.0% | $16.41 | $16.49 | $16.37 | 7,700 | |
| $16.41 | +0.015 | +0.1% | $16.36 | $16.41 | $16.32 | 10,800 | |
| $16.39 | +0.08 | +0.5% | $16.30 | $16.40 | $16.25 | 9,200 | |
| $16.31 | -0.035 | -0.2% | $16.23 | $16.32 | $16.23 | 3,500 | |
| $16.35 | +0.045 | +0.3% | $16.30 | $16.36 | $16.29 | 9,500 | |
| $16.30 | -0.025 | -0.2% | $16.31 | $16.39 | $16.25 | 14,400 | |
| $16.33 | -0.026 | -0.2% | $16.44 | $16.45 | $16.28 | 21,400 | |
| $16.35 | +0.071 | +0.4% | $16.28 | $16.42 | $16.26 | 44,700 | |
| $16.28 | -0.225 | -1.4% | $16.37 | $16.37 | $16.21 | 54,300 | |
| $16.51 | -0.04 | -0.2% | $16.49 | $16.52 | $16.48 | 4,500 | |
| $16.55 | -0.127 | -0.8% | $16.60 | $16.60 | $16.53 | 3,400 | |
| $16.67 | +0.063 | +0.4% | $16.60 | $16.69 | $16.57 | 9,800 | |
| $16.61 | -0.102 | -0.6% | $16.73 | $16.79 | $16.61 | 23,600 | |
| $16.71 | -0.179 | -1.1% | $16.82 | $16.82 | $16.70 | 1,900 | |
| $16.89 | 0.00 | 0.0% | $16.89 | $16.94 | $16.88 | 9,100 | |
| $16.89 | +0.06 | +0.4% | $16.87 | $17.00 | $16.84 | 53,200 | |
| $16.83 | -0.048 | -0.3% | $16.83 | $16.89 | $16.80 | 47,700 | |
| $16.88 | +0.098 | +0.6% | $16.84 | $16.88 | $16.84 | 4,200 | |
| $16.78 | -0.022 | -0.1% | $16.82 | $16.86 | $16.77 | 1,900 | |
| $16.80 | +0.002 | 0.0% | $16.80 | $16.80 | $16.73 | 29,300 | |
| $16.80 | -0.035 | -0.2% | $16.84 | $16.84 | $16.80 | 800 | |
| $16.84 | -0.01 | -0.1% | $16.89 | $16.89 | $16.84 | 2,500 | |
| $16.85 | -0.115 | -0.7% | $16.83 | $16.85 | $16.83 | 1,900 | |
| $16.96 | -0.065 | -0.4% | $17.02 | $17.02 | $16.95 | 14,400 | |
| $17.03 | -0.04 | -0.2% | $17.08 | $17.08 | $17.02 | 13,900 | |
| $17.07 | +0.015 | +0.1% | $17.08 | $17.09 | $17.06 | 6,200 | |
| $17.05 | +0.01 | +0.1% | $17.07 | $17.08 | $17.05 | 2,500 | |
| $17.04 | +0.02 | +0.1% | $17.01 | $17.04 | $17.00 | 4,700 | |
| $17.02 | -0.068 | -0.4% | $17.04 | $17.08 | $17.00 | 9,700 | |
| $17.09 | -0.012 | -0.1% | $17.08 | $17.11 | $16.88 | 27,800 | |
| $17.10 | -0.055 | -0.3% | $17.17 | $17.17 | $17.09 | 7,900 | |
| $17.16 | -0.015 | -0.1% | $17.18 | $17.19 | $17.15 | 7,100 | |
| $17.17 | -0.03 | -0.2% | $17.14 | $17.17 | $17.14 | 3,200 | |
| $17.20 | +0.07 | +0.4% | $17.16 | $17.21 | $17.16 | 27,100 | |
| $17.13 | +0.05 | +0.3% | $17.10 | $17.14 | $17.10 | 14,800 | |
| $17.08 | -0.046 | -0.3% | $17.09 | $17.13 | $17.08 | 8,200 | |
| $17.13 | -0.064 | -0.4% | $17.14 | $17.17 | $17.13 | 11,000 | |
| $17.19 | +0.09 | +0.5% | $17.17 | $17.19 | $17.14 | 4,100 | |
| $17.10 | +0.01 | +0.1% | $17.08 | $17.12 | $17.08 | 10,800 | |
| $17.09 | -0.04 | -0.2% | $17.09 | $17.15 | $17.09 | 6,500 | |
| $17.13 | -0.049 | -0.3% | $17.17 | $17.17 | $17.12 | 5,700 | |
| $17.18 | +0.064 | +0.4% | $17.19 | $17.25 | $17.18 | 8,800 | |
| $17.12 | +0.025 | +0.1% | $17.13 | $17.14 | $17.12 | 18,300 | |
| $17.09 | +0.015 | +0.1% | $17.10 | $17.10 | $17.08 | 10,500 | |
| $17.08 | -0.055 | -0.3% | $17.10 | $17.13 | $17.07 | 19,300 | |
| $17.13 | +0.04 | +0.2% | $17.12 | $17.15 | $17.10 | 5,400 | |
| $17.09 | -0.055 | -0.3% | $17.13 | $17.16 | $17.08 | 8,700 | |
| $17.15 | +0.005 | 0.0% | $17.15 | $17.16 | $17.12 | 3,400 | |
| $17.14 | +0.09 | +0.5% | $17.12 | $17.18 | $17.12 | 15,300 | |
| $17.05 | +0.02 | +0.1% | $17.05 | $17.07 | $17.03 | 8,700 |
- Ticker
- NYSE Arca:OWNS
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NYSE Arca
- Currency
- USD
CCM Affordable Housing MBS ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about CCM Affordable Housing MBS ETF.