NYSE Arca · WOMN · ETF
Impact Shares Women's Empowerment ETF (WOMN) ETF price history
Every NYSE Arca trading session of Impact Shares Women's Empowerment ETF from Aug 30, 2018 to Nov 12, 2026: 2,052 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WOMN adjusted close, 2018 to 2026
- $45.98
- All time high, 2026
- $45.98
- 52 week high, $38.52 low
- 2,052
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
WOMN key facts
- Impact Shares Women's Empowerment ETF (WOMN) closed at $44.95 on Nov 12, 2026 on NYSE Arca.
- WOMN's all time high close is $45.98, set on Nov 4, 2026; its all time low close is $13.18 on Dec 24, 2018.
- WOMN's 52 week range is $38.52 to $45.98.
- WOMN returned +10.0% over the year to Nov 12, 2026 and +45.6% over five years.
- Since Aug 30, 2018 WOMN returned +183%, +13.5% a year compounded.
- WOMN's deepest drawdown was -32.2% from Feb 20, 2020 to Mar 23, 2020.
- DataCedar holds 2,052 daily sessions of WOMN history from Aug 30, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WOMN price chart, 2018 to 2026
WOMN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | -1.1% |
| 6 months | +6.9% |
| Year to date | +8.2% |
| 1 year | +10.0% |
| 3 years | +50.6% |
| 5 years | +45.6% |
| 10 years | n/a |
| Since Aug 30, 2018 | +183.4% |
| Compound annual growth, 8.2 years | +13.5% |
WOMN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $45.98 on Nov 4, 2026
- All time low close
- $13.18 on Dec 24, 2018
- 52 week high
- $45.98 on Nov 4, 2026
- 52 week low
- $38.52 on Mar 30, 2026
- Deepest drawdown
- -32.2% from Feb 20, 2020 to Mar 23, 2020, recovered Jul 20, 2020
- Best single session
- +8.2% on Apr 9, 2025
- Worst single session
- -9.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 11.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2018
- 2.8×
- Best calendar year
- 2020, +34%
- Worst calendar year
- 2022, -18%
WOMN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 30, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $41.09 | $45.98 | $38.52 | $44.95 | +8.9% | 627.7K | 218 |
| 2025 | $38.11 | $41.71 | $33.10 | $41.27 | +8.6% | 670.3K | 250 |
| 2024 | $32.33 | $40.03 | $31.97 | $38.00 | +16.9% | 684.3K | 252 |
| 2023 | $25.45 | $32.64 | $25.21 | $32.49 | +28.2% | 963.4K | 250 |
| 2022 | $31.09 | $31.47 | $22.93 | $25.34 | -18.1% | 798.9K | 251 |
| 2021 | $24.73 | $31.47 | $24.28 | $30.93 | +24.9% | 903K | 250 |
| 2020 | $18.64 | $25.76 | $13.32 | $24.77 | +34.2% | 321.1K | 253 |
| 2019 | $13.92 | $18.52 | $13.77 | $18.46 | +32.5% | 307.6K | 250 |
| 2018 | $15.91 | $16.12 | $13.18 | $13.93 | n/a | 38.9K | 78 |
WOMN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $44.95 | -0.3% |
| October 2026 | $45.11 | +3.1% |
| September 2026 | $43.75 | -4.1% |
| August 2026 | $45.61 | +3.5% |
| July 2026 | $44.07 | +3.9% |
| June 2026 | $42.40 | -1.4% |
| May 2026 | $42.98 | +1.9% |
| April 2026 | $42.16 | +6.8% |
| March 2026 | $39.47 | -4.5% |
| February 2026 | $41.33 | -0.1% |
| January 2026 | $41.39 | +0.3% |
| December 2025 | $41.27 | +1.1% |
About the WOMN data
Daily bars. 2,052 sessions from Aug 30, 2018 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 30, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AWOMN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- WINC William Blair Emerging Income ETF
- WIP State Street SPDR FTSE International Government Inflation-Protected Bond ETF
- WMSB Weitz Multisector Bond ETF
- WNTR YieldMax MSTR Short Option Income Strategy ETF
- WSDB Weitz Short Duration Bond ETF
- WSMD Wasatch Small/Mid Cap ETF
- WTIB USCF Oil Plus Bitcoin Strategy Fund
- WTID Bank Of Montreal /Can/
Common questions
WOMN share price history
