American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Impact Shares Womens Empowerment ETF Trading

WOMN Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

WOMN historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of WOMN by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
WOMN Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
WOMN Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
WOMN Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in WOMN holdings by institutional investors

Insider Trading

Quarterly net insider trading by WOMN's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for WOMN

Quiver Logo

No former government officials on record as having lobbied for WOMN

Revolving Door Dashboard
Corporate Lobbying

WOMN Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

WOMN Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
WOMN Income Statement
WOMN Balance Sheet
WOMN Cash Flow
U.S. Patents

New WOMN patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to WOMN from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
WOMN News

Recent insights relating to WOMN

CNBC Recommendations

Recent picks made for WOMN stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in WOMN

WOMN Analyst Ratings

WOMN Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
WOMN Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $WOMN stock a Buy, Sell, or Hold?

  • What is the price target for $WOMN stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

WOMN Top Shareholders
Shareholder
Shares Held
WOMN Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $WOMN stock?

  • Who owns the most shares of $WOMN stock?

  • What funds own $WOMN stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

WOMN Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view WOMN Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About WOMN

No description available

Impact Shares Womens Empowerment ETF Trading (WOMN) Historical Stock Prices

Impact Shares Womens Empowerment ETF Trading (WOMN) closed at $44.10 on September 23, 2026. Over the past year its adjusted close ranged from $38.80 to $45.83. Daily prices go back to August 28, 2018, 1,999 trading days in all.

  • 1 month-3.33%
  • 3 months+4.22%
  • Year to date+6.57%
  • 1 year+9.23%
  • 3 years+50.33%
  • 5 years+47.20%
  • Max+167.50%
See every congressional and insider trade on the WOMN price chart

Quiver Premium charts WOMN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 44.33 44.40 44.10 44.10 44.10 2,296
Sep 22, 2026 44.48 44.49 44.32 44.32 44.32 3,028
Sep 21, 2026 44.50 44.66 44.50 44.66 44.66 570
Sep 18, 2026 44.30 44.35 44.30 44.35 44.35 189
Sep 17, 2026 44.39 44.55 44.39 44.55 44.55 564
Sep 16, 2026 44.55 44.55 44.35 44.35 44.35 1,267
Sep 15, 2026 44.85 44.89 44.77 44.79 44.79 569
Sep 14, 2026 44.98 45.02 44.90 45.00 45.00 1,179
Sep 11, 2026 44.86 44.92 44.86 44.92 44.92 281
Sep 10, 2026 44.42 44.44 44.42 44.44 44.44 264
Sep 9, 2026 44.66 44.68 44.66 44.68 44.68 205
Sep 8, 2026 45.04 45.04 44.89 44.96 44.96 956
Sep 4, 2026 45.63 45.63 45.47 45.47 45.47 520
Sep 3, 2026 45.83 45.83 45.83 45.83 45.83 214
Sep 2, 2026 45.55 45.55 45.44 45.44 45.44 369
Sep 1, 2026 45.45 45.46 45.23 45.23 45.23 2,232
Aug 31, 2026 45.48 45.61 45.48 45.61 45.61 1,504
Aug 28, 2026 45.87 45.87 45.76 45.76 45.76 206
Aug 27, 2026 45.65 45.83 45.65 45.80 45.80 405
Aug 26, 2026 45.46 45.63 45.30 45.63 45.63 2,001
Aug 25, 2026 45.59 45.76 45.59 45.69 45.69 1,206
Aug 24, 2026 45.62 45.62 45.62 45.62 45.62 98
Aug 21, 2026 45.39 45.70 45.39 45.55 45.55 933
Aug 20, 2026 45.45 45.45 45.25 45.25 45.25 1,052
Aug 19, 2026 45.64 45.64 45.64 45.64 45.64 58
Aug 18, 2026 45.29 45.42 45.28 45.34 45.34 1,608
Aug 17, 2026 45.44 45.52 45.31 45.31 45.31 849
Aug 14, 2026 45.75 45.75 45.63 45.63 45.63 1,576
Aug 13, 2026 45.40 45.75 45.40 45.75 45.75 420
Aug 12, 2026 45.54 45.54 45.47 45.47 45.47 1,432
Aug 11, 2026 45.59 45.60 45.46 45.46 45.46 4,281
Aug 10, 2026 45.32 45.51 45.32 45.50 45.50 1,271
Aug 7, 2026 45.25 45.39 45.25 45.35 45.35 1,753
Aug 6, 2026 44.84 44.99 44.84 44.99 44.99 406
Aug 5, 2026 45.12 45.12 45.12 45.12 45.12 81
Aug 4, 2026 44.59 45.11 44.59 45.11 45.11 2,055
Aug 3, 2026 44.47 44.47 44.46 44.46 44.46 492
Jul 31, 2026 43.51 44.07 43.51 44.07 44.07 1,394
Jul 30, 2026 43.61 43.80 43.61 43.71 43.71 2,168
Jul 29, 2026 43.85 43.85 43.48 43.48 43.48 1,666
Jul 28, 2026 43.68 43.77 43.68 43.77 43.77 381
Jul 27, 2026 43.14 43.21 43.14 43.21 43.21 377
Jul 24, 2026 42.86 42.86 42.86 42.86 42.86 63
Jul 23, 2026 42.45 42.45 42.45 42.45 42.45 272
Jul 22, 2026 42.85 42.85 42.85 42.85 42.85 143
Jul 21, 2026 42.84 43.01 42.83 42.97 42.97 805
Jul 20, 2026 42.92 42.92 42.78 42.89 42.89 375
Jul 17, 2026 43.25 43.43 42.90 42.92 42.92 8,993
Jul 16, 2026 43.14 43.30 43.14 43.25 43.25 2,075
Jul 15, 2026 42.94 43.04 42.94 43.04 43.04 228
Jul 14, 2026 43.02 43.02 43.02 43.02 43.02 96
Jul 13, 2026 43.36 43.36 43.34 43.35 43.35 510
Jul 10, 2026 43.15 43.33 43.15 43.33 43.33 880
Jul 9, 2026 42.95 43.08 42.95 43.08 43.08 164
Jul 8, 2026 43.08 43.08 42.86 42.93 42.93 7,205
Jul 7, 2026 43.28 43.28 43.28 43.28 43.28 135
Jul 6, 2026 42.98 43.11 42.98 43.08 43.08 1,368
Jul 2, 2026 42.79 42.95 42.78 42.95 42.95 1,966
Jul 1, 2026 42.70 42.70 42.64 42.64 42.64 267
Jun 30, 2026 42.41 42.41 42.31 42.40 42.40 1,308
Jun 29, 2026 42.32 42.48 42.28 42.39 42.39 6,094
Jun 26, 2026 42.43 42.49 42.27 42.47 42.47 1,610
Jun 25, 2026 42.38 42.38 42.22 42.26 42.26 711
Jun 24, 2026 42.42 42.48 42.28 42.31 42.31 829
Jun 23, 2026 42.16 42.31 42.16 42.30 42.30 236
Jun 22, 2026 42.28 42.42 42.20 42.34 42.34 3,165
Jun 18, 2026 42.45 42.45 42.27 42.38 42.38 1,912
Jun 17, 2026 42.91 42.91 42.35 42.35 42.35 1,429
Jun 16, 2026 43.08 43.08 42.95 42.98 42.98 2,687
Jun 15, 2026 42.94 43.02 42.91 42.94 42.94 3,070
Jun 12, 2026 42.43 42.70 42.43 42.70 42.70 3,575
Jun 11, 2026 42.11 42.47 42.11 42.47 42.47 365
Jun 10, 2026 42.62 42.62 42.19 42.19 42.19 468
Jun 9, 2026 42.67 42.69 42.67 42.67 42.67 749
Jun 8, 2026 42.87 42.87 42.58 42.63 42.63 2,410
Jun 5, 2026 42.89 42.89 42.66 42.80 42.80 1,935
Jun 4, 2026 43.28 43.41 43.28 43.41 43.41 485
Jun 3, 2026 42.96 43.06 42.96 43.01 43.01 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 43.41 820
May 29, 2026 42.94 43.10 42.94 43.10 43.10 1,011
May 28, 2026 42.81 42.85 42.52 42.85 42.85 12,929
May 27, 2026 42.84 42.84 42.73 42.73 42.73 1,582
May 26, 2026 43.00 43.00 42.75 42.85 42.85 2,389
May 22, 2026 42.88 42.88 42.76 42.88 42.88 3,234
May 21, 2026 42.37 42.57 42.27 42.57 42.57 3,527
May 20, 2026 42.28 42.60 42.28 42.60 42.60 3,278
May 19, 2026 42.52 42.56 42.30 42.31 42.31 1,016
May 18, 2026 42.48 42.64 42.45 42.64 42.64 4,050
May 15, 2026 42.36 42.36 42.35 42.35 42.35 539
May 14, 2026 42.35 42.55 42.35 42.55 42.55 1,880
May 13, 2026 41.99 42.13 41.99 42.13 42.13 1,091
May 12, 2026 41.84 42.15 41.84 42.15 42.15 764
May 11, 2026 41.92 42.00 41.90 41.95 41.95 3,580
May 8, 2026 42.14 42.20 42.03 42.03 42.03 1,411
May 7, 2026 42.43 42.43 42.28 42.29 42.29 1,123
May 6, 2026 42.21 42.50 42.21 42.50 42.50 785
May 5, 2026 42.11 42.13 41.91 42.13 42.13 9,633
May 4, 2026 42.13 42.13 41.87 41.89 41.89 2,273
May 1, 2026 42.30 42.38 42.23 42.23 42.23 1,772
Apr 30, 2026 41.97 42.28 41.97 42.28 42.28 4,620
Apr 29, 2026 41.67 41.73 41.63 41.73 41.73 613
Apr 28, 2026 41.83 41.83 41.61 41.71 41.71 8,025
Apr 27, 2026 41.70 41.78 41.50 41.77 41.77 21,755
Apr 24, 2026 41.68 41.73 41.67 41.73 41.73 9,039
Apr 23, 2026 41.68 41.77 41.64 41.77 41.77 3,306
Apr 22, 2026 41.99 41.99 41.80 41.84 41.84 746
Apr 21, 2026 41.95 41.95 41.67 41.68 41.68 8,913
Apr 20, 2026 42.02 42.02 41.85 41.96 41.96 3,228
Apr 17, 2026 41.84 41.93 41.84 41.93 41.93 493
Apr 16, 2026 41.23 41.48 41.23 41.41 41.41 2,483
Apr 15, 2026 41.13 41.26 41.13 41.25 41.25 1,855
Apr 14, 2026 40.97 40.97 40.97 40.97 40.97 368
Apr 13, 2026 40.17 40.73 40.17 40.73 40.73 5,097
Apr 10, 2026 40.35 40.35 40.19 40.26 40.26 2,428
Apr 9, 2026 40.38 40.62 40.36 40.62 40.62 998
Apr 8, 2026 40.72 40.72 40.62 40.63 40.63 871
Apr 7, 2026 39.70 39.86 39.70 39.86 39.86 1,184
Apr 6, 2026 39.88 39.94 39.88 39.94 39.94 2,150
Apr 2, 2026 39.48 39.78 39.42 39.78 39.78 1,747
Apr 1, 2026 39.66 39.71 39.66 39.71 39.71 921
Mar 31, 2026 39.21 39.58 39.09 39.58 39.58 4,167
Mar 30, 2026$0.1241 dividend 39.16 39.16 38.63 38.80 38.80 6,197
Mar 27, 2026 39.23 39.23 38.97 38.97 38.84 639
Mar 26, 2026 39.52 39.52 39.52 39.52 39.40 259
Mar 25, 2026 39.89 39.89 39.89 39.89 39.76 119
Mar 24, 2026 39.60 39.89 39.60 39.73 39.60 1,927
Mar 23, 2026 40.07 40.10 39.77 39.86 39.73 1,436
Mar 20, 2026 39.58 39.58 39.43 39.43 39.31 363
Mar 19, 2026 39.71 39.91 39.58 39.86 39.73 2,234
Mar 18, 2026 39.91 39.91 39.91 39.91 39.79 59
Mar 17, 2026 40.56 40.56 40.53 40.53 40.40 384
Mar 16, 2026 40.33 40.36 40.33 40.36 40.23 475
Mar 13, 2026 40.03 40.03 39.97 39.97 39.85 331
Mar 12, 2026 40.37 40.37 40.08 40.08 39.96 840
Mar 11, 2026 40.61 40.62 40.61 40.62 40.49 209
Mar 10, 2026 40.89 41.12 40.69 40.69 40.56 3,833
Mar 9, 2026 40.43 40.84 40.39 40.84 40.71 1,206
Mar 6, 2026 40.70 40.88 40.70 40.82 40.69 1,521
Mar 5, 2026 41.21 41.21 41.18 41.18 41.05 666
Mar 4, 2026 41.30 41.46 41.30 41.46 41.33 423
Mar 3, 2026 40.65 41.28 40.65 41.26 41.12 387
Mar 2, 2026 41.29 41.58 41.29 41.55 41.41 2,077
Feb 27, 2026 41.58 41.58 41.58 41.58 41.44 481
Feb 26, 2026 41.52 41.55 41.40 41.55 41.41 2,288
Feb 25, 2026 41.46 41.46 41.46 41.46 41.33 272
Feb 24, 2026 40.94 41.23 40.94 41.23 41.09 355
Feb 23, 2026 41.36 41.36 40.84 40.89 40.76 698
Feb 20, 2026 41.18 41.51 41.18 41.51 41.38 1,411
Feb 19, 2026 41.35 41.36 41.32 41.32 41.18 612
Feb 18, 2026 41.54 41.54 41.36 41.53 41.40 1,472
Feb 17, 2026 41.29 41.29 41.07 41.25 41.12 164,862
Feb 13, 2026 41.38 41.38 41.34 41.34 41.21 2,256
Feb 12, 2026 41.78 41.78 41.06 41.16 41.03 590
Feb 11, 2026 42.02 42.02 41.61 41.72 41.59 13,296
Feb 10, 2026 41.85 42.08 41.85 41.85 41.72 433
Feb 9, 2026 41.68 41.94 41.58 41.94 41.80 1,634
Feb 6, 2026 41.52 41.87 41.51 41.87 41.73 1,144
Feb 5, 2026 41.20 41.20 41.16 41.16 41.03 743
Feb 4, 2026 41.41 41.64 41.41 41.59 41.46 2,038
Feb 3, 2026 41.67 41.67 41.39 41.54 41.40 424
Feb 2, 2026 41.72 42.00 41.72 41.93 41.79 8,541
Jan 30, 2026 41.48 41.64 41.36 41.64 41.51 997
Jan 29, 2026 41.62 41.62 41.60 41.60 41.46 762
Jan 28, 2026 41.81 41.81 41.81 41.81 41.67 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 11,619
Jan 23, 2026 41.59 41.62 41.56 41.62 41.49 4,228
Jan 22, 2026 41.75 41.75 41.62 41.62 41.49 2,711
Jan 21, 2026 41.43 41.50 41.27 41.48 41.34 2,238
Jan 20, 2026 41.18 41.33 40.95 41.01 40.88 1,585
Jan 16, 2026 41.81 41.83 41.72 41.72 41.59 3,479
Jan 15, 2026 41.91 41.94 41.79 41.79 41.65 1,112
Jan 14, 2026 41.38 41.82 41.38 41.82 41.69 2,810
Jan 13, 2026 42.09 42.09 41.75 41.86 41.73 3,167
Jan 12, 2026 42.00 42.15 42.00 42.15 42.01 1,872
Jan 9, 2026 42.13 42.21 42.13 42.21 42.08 1,286
Jan 8, 2026 42.13 42.13 42.13 42.13 41.99 461
Jan 7, 2026 42.08 42.18 42.00 42.00 41.87 3,248
Jan 6, 2026 41.91 42.17 41.85 42.17 42.03 4,143
Jan 5, 2026 41.56 41.80 41.50 41.74 41.61 3,733
Jan 2, 2026 41.34 41.44 41.34 41.43 41.30 3,741
Dec 31, 2025 41.80 41.81 41.52 41.52 41.38 1,668
Dec 30, 2025$0.017 dividend 41.77 41.93 41.71 41.80 41.66 3,184
Dec 29, 2025 41.81 41.84 41.73 41.84 41.69 2,909
Dec 26, 2025 41.95 41.95 41.95 41.95 41.80 1,262
Dec 24, 2025 41.94 41.98 41.87 41.93 41.78 935
Dec 23, 2025 41.78 41.79 41.74 41.79 41.63 1,970
Dec 22, 2025 41.55 41.82 41.50 41.74 41.59 90,109
Dec 19, 2025 41.59 41.59 41.43 41.43 41.28 941
Dec 18, 2025 41.29 41.36 41.24 41.34 41.19 1,284
Dec 17, 2025 41.43 41.63 41.23 41.23 41.08 1,694
Dec 16, 2025 41.48 41.48 41.09 41.35 41.20 1,781
Dec 15, 2025 41.68 41.68 41.12 41.55 41.40 2,003
Dec 12, 2025 41.87 41.87 41.54 41.61 41.46 2,851
Dec 11, 2025 41.45 41.73 41.45 41.73 41.58 9,598
Dec 10, 2025 41.07 41.46 41.07 41.46 41.31 3,288
Dec 9, 2025 41.23 41.23 41.01 41.07 40.92 3,730
Dec 8, 2025 41.37 41.37 40.89 41.11 40.96 9,748
Dec 5, 2025 41.47 41.65 41.42 41.42 41.27 755
Dec 4, 2025 41.47 41.47 41.14 41.28 41.14 535
Dec 3, 2025 41.37 41.38 41.33 41.35 41.20 1,646
Dec 2, 2025 40.96 40.99 40.88 40.99 40.85 693
Dec 1, 2025 40.88 40.89 40.85 40.89 40.74 3,082
Nov 28, 2025 40.88 41.07 40.88 41.07 40.92 737
Nov 26, 2025 40.96 40.96 40.79 40.79 40.64 1,961
Nov 25, 2025 40.30 40.68 40.28 40.68 40.53 900
Nov 24, 2025 39.96 40.24 39.96 40.15 40.01 13,763
Nov 21, 2025 40.04 40.04 40.04 40.04 39.90 82
Nov 20, 2025 40.18 40.18 39.40 39.41 39.26 2,535
Nov 19, 2025 39.82 39.88 39.73 39.88 39.74 1,966
Nov 18, 2025 39.82 39.98 39.82 39.98 39.84 484
Nov 17, 2025 40.47 40.47 40.01 40.05 39.90 1,504
Nov 14, 2025 40.73 40.73 40.64 40.64 40.49 512
Nov 13, 2025 40.75 40.75 40.75 40.75 40.60 642
Nov 12, 2025 41.07 41.13 40.77 41.13 40.98 5,285
Nov 11, 2025 41.08 41.08 40.94 40.95 40.80 1,014
Nov 10, 2025 40.49 40.71 40.49 40.71 40.56 397
Nov 7, 2025 40.26 40.48 40.22 40.48 40.34 1,295
Nov 6, 2025 40.52 40.52 40.19 40.26 40.11 1,708
Nov 5, 2025 40.43 40.62 40.43 40.62 40.47 1,327
Nov 4, 2025 40.48 40.55 40.39 40.39 40.24 572
Nov 3, 2025 40.93 40.93 40.63 40.69 40.54 1,288
Oct 31, 2025 40.90 40.90 40.74 40.90 40.76 1,545
Oct 30, 2025 40.83 40.89 40.70 40.70 40.55 334
Oct 29, 2025 41.27 41.27 40.95 40.95 40.80 2,070
Oct 28, 2025 41.52 41.52 41.39 41.39 41.24 814
Oct 27, 2025 41.42 41.51 41.35 41.51 41.36 1,260
Oct 24, 2025 41.20 41.31 41.20 41.21 41.06 1,191
Oct 23, 2025 40.97 40.97 40.97 40.97 40.82 388
Oct 22, 2025 41.06 41.06 40.77 40.91 40.76 5,020
Oct 21, 2025 41.07 41.22 41.07 41.18 41.03 1,863
Oct 20, 2025 40.78 40.87 40.78 40.87 40.73 709
Oct 17, 2025 40.08 40.33 40.04 40.33 40.19 4,096
Oct 16, 2025 40.38 40.47 39.84 40.00 39.85 4,250
Oct 15, 2025 40.45 40.66 40.28 40.34 40.20 670
Oct 14, 2025 39.75 40.41 39.75 40.29 40.15 1,643
Oct 13, 2025 39.90 40.09 39.90 40.09 39.95 6,534
Oct 10, 2025 40.62 40.62 39.72 39.72 39.58 1,011
Oct 9, 2025 40.76 40.76 40.51 40.60 40.45 1,222
Oct 8, 2025 40.54 40.82 40.54 40.78 40.63 849
Oct 7, 2025 40.76 40.76 40.63 40.68 40.53 1,537
Oct 6, 2025 40.73 40.85 40.64 40.80 40.66 2,997
Oct 3, 2025 40.62 40.92 40.62 40.83 40.69 5,619
Oct 2, 2025 40.63 40.68 40.55 40.68 40.53 1,289
Oct 1, 2025 40.63 40.77 40.58 40.69 40.54 4,084
Sep 30, 2025 40.70 40.76 40.57 40.66 40.51 1,559
Sep 29, 2025$0.099 dividend 40.64 40.70 40.62 40.70 40.56 682
Sep 26, 2025 40.68 40.79 40.65 40.77 40.53 5,719
Sep 25, 2025 40.51 40.51 40.34 40.45 40.21 570
Sep 24, 2025 40.65 40.65 40.56 40.56 40.32 243
Sep 23, 2025 40.80 40.80 40.62 40.62 40.38 456

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Impact Shares Womens Empowerment ETF Trading Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at WOMN, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation