Stock listing
CBOE:OWN Inside Ownership 100 ETF Stock
Follow Inside Ownership 100 ETF into a list and get an email when it puts out news.
Share price · CBOE:OWN
$23.96 USD -0.54 (-2.2%)
Close on Oct 30, 2026
- Day range
- $23.96 – $23.96 USDOct 30, 2026
- Volume
- 100 sharesOct 30, 2026
- Traded on an average day
- $22,487 USDMedian day 135 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:OWN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $23.96 | -0.54 | -2.2% | $23.96 | $23.96 | $23.96 | 100 | |
| $24.50 | -0.40 | -1.6% | $24.50 | $24.50 | $24.50 | 100 | |
| $24.90 | +0.04 | +0.2% | $24.90 | $24.90 | $24.90 | 100 | |
| $24.86 | +0.18 | +0.7% | $24.86 | $24.86 | $24.86 | 100 | |
| $24.68 | +0.18 | +0.7% | $24.71 | $24.71 | $24.68 | 300 | |
| $24.50 | -0.17 | -0.7% | $24.65 | $24.65 | $24.50 | 300 | |
| $24.67 | -0.56 | -2.2% | $24.67 | $24.67 | $24.67 | 100 | |
| $25.23 | +0.20 | +0.8% | $25.23 | $25.23 | $25.23 | 100 | |
| $25.03 | +0.07 | +0.3% | $25.03 | $25.03 | $25.03 | 100 | |
| $24.96 | +0.29 | +1.2% | $25.08 | $25.08 | $24.96 | 300 | |
| $24.67 | -0.51 | -2.0% | $24.92 | $24.92 | $24.62 | 5,400 | |
| $25.18 | +0.13 | +0.5% | $25.18 | $25.18 | $25.18 | 100 | |
| $25.05 | -0.56 | -2.2% | $25.05 | $25.05 | $25.05 | 100 | |
| $25.61 | +0.06 | +0.2% | $25.56 | $25.67 | $25.56 | 5,100 | |
| $25.55 | -0.09 | -0.4% | $25.64 | $25.64 | $25.55 | 500 | |
| $25.64 | +0.32 | +1.3% | $25.64 | $25.64 | $25.64 | 100 | |
| $25.32 | -0.21 | -0.8% | $25.32 | $25.32 | $25.32 | 100 | |
| $25.53 | -0.07 | -0.3% | $25.53 | $25.53 | $25.53 | 100 | |
| $25.60 | +0.17 | +0.7% | $25.68 | $25.68 | $25.60 | 200 | |
| $25.43 | +0.24 | +1.0% | $25.41 | $25.43 | $25.41 | 300 | |
| $25.19 | +0.26 | +1.0% | $25.19 | $25.19 | $25.19 | 100 | |
| $24.93 | -0.02 | -0.1% | $25.01 | $25.01 | $24.93 | 600 | |
| $24.95 | -0.03 | -0.1% | $25.09 | $25.09 | $24.95 | 100 | |
| $24.98 | +0.07 | +0.3% | $24.94 | $24.98 | $24.94 | 300 | |
| $24.91 | -0.30 | -1.2% | $24.92 | $24.98 | $24.91 | 300 | |
| $25.21 | -0.01 | 0.0% | $25.10 | $25.27 | $25.10 | 1,200 | |
| $25.22 | +0.07 | +0.3% | $25.22 | $25.22 | $25.22 | 100 | |
| $25.15 | -0.30 | -1.2% | $25.15 | $25.15 | $25.15 | 100 | |
| $25.45 | -0.08 | -0.3% | $25.96 | $25.96 | $25.45 | 400 | |
| $25.53 | +0.559 | +2.2% | $25.46 | $25.53 | $25.46 | 900 | |
| $24.97 | -0.024 | -0.1% | $24.96 | $24.97 | $24.96 | 1,090 | |
| $25.00 | +0.315 | +1.3% | $25.00 | $25.00 | $25.00 | 46 | |
| $24.68 | -0.04 | -0.2% | $24.68 | $24.68 | $24.68 | 100 | |
| $24.72 | -0.19 | -0.8% | $24.76 | $24.76 | $24.72 | 200 | |
| $24.91 | +0.01 | 0.0% | $24.91 | $24.91 | $24.91 | 100 | |
| $24.90 | +0.22 | +0.9% | $24.90 | $24.90 | $24.90 | 100 | |
| $24.68 | -0.22 | -0.9% | $24.76 | $24.76 | $24.68 | 400 | |
| $24.90 | -0.142 | -0.6% | $24.90 | $24.90 | $24.90 | 100 | |
| $25.04 | -0.168 | -0.7% | $25.13 | $25.13 | $25.04 | 437 | |
| $25.21 | -0.18 | -0.7% | $25.26 | $25.26 | $25.21 | 200 | |
| $25.39 | +0.49 | +2.0% | $25.37 | $25.44 | $25.36 | 10,000 | |
| $24.90 | +0.18 | +0.7% | $24.90 | $24.92 | $24.90 | 331 | |
| $24.72 | -0.446 | -1.8% | $24.79 | $24.79 | $24.72 | 14,536 | |
| $25.17 | -0.064 | -0.3% | $25.13 | $25.17 | $25.13 | 134 | |
| $25.23 | -0.05 | -0.2% | $25.23 | $25.23 | $25.23 | 100 | |
| $25.28 | +0.36 | +1.4% | $25.28 | $25.28 | $25.28 | 100 | |
| $24.92 | -0.059 | -0.2% | $24.96 | $24.96 | $24.92 | 200 | |
| $24.98 | +0.109 | +0.4% | $24.94 | $24.98 | $24.94 | 135 | |
| $24.87 | -0.11 | -0.4% | $24.89 | $24.89 | $24.87 | 1,042 | |
| $24.98 | +0.24 | +1.0% | $24.98 | $24.98 | $24.98 | 100 | |
| $24.74 | -0.23 | -0.9% | $24.74 | $24.74 | $24.74 | 100 | |
| $24.97 | +0.11 | +0.4% | $24.97 | $24.97 | $24.97 | 100 | |
| $24.86 | -0.21 | -0.8% | $24.86 | $24.86 | $24.86 | 100 | |
| $25.07 | -0.30 | -1.2% | $25.24 | $25.24 | $25.07 | 1,900 | |
| $25.37 | -0.16 | -0.6% | $25.40 | $25.40 | $25.37 | 2,000 | |
| $25.53 | +0.32 | +1.3% | $25.53 | $25.53 | $25.53 | 100 | |
| $25.21 | +0.023 | +0.1% | $25.21 | $25.21 | $25.21 | 100 | |
| $25.19 | -0.173 | -0.7% | $25.19 | $25.19 | $25.19 | 35 | |
| $25.36 | +0.109 | +0.4% | $25.37 | $25.37 | $25.33 | 1,325 | |
| $25.25 | +0.31 | +1.2% | $25.25 | $25.25 | $25.25 | 100 | |
| $24.94 | -0.26 | -1.0% | $24.94 | $24.94 | $24.94 | 100 | |
| $25.20 | -0.12 | -0.5% | $25.26 | $25.26 | $25.20 | 200 | |
| $25.32 | +0.48 | +1.9% | $25.33 | $25.33 | $25.32 | 200 | |
| $24.84 | +0.62 | +2.6% | $24.79 | $24.84 | $24.79 | 200 | |
| $24.22 | +0.65 | +2.8% | $24.08 | $24.22 | $24.07 | 5,500 | |
| $23.57 | +0.17 | +0.7% | $23.60 | $23.60 | $23.57 | 200 |
- Ticker
- CBOE:OWN
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Inside Ownership 100 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Inside Ownership 100 ETF.