SP Funds S&P World (ex-US) ETF (SPWO)
NYSEARCA: SPWO · Real-Time Price · USD
28.14
-0.13 (-0.46%)
At close: Mar 24, 2026, 4:00 PM EDT
28.14
0.00 (0.00%)
After-hours: Mar 24, 2026, 6:30 PM EDT
SPWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 27.90 | 28.23 | 27.90 | 28.14 | 28.14 | -0.46% | 40,324 |
| Mar 23, 2026 | 28.12 | 28.54 | 28.00 | 28.27 | 28.27 | 2.58% | 105,942 |
| Mar 20, 2026 | 28.17 | 28.43 | 27.39 | 27.56 | 27.56 | -2.89% | 49,533 |
| Mar 19, 2026 | 28.00 | 28.63 | 27.65 | 28.38 | 28.38 | -0.39% | 68,052 |
| Mar 18, 2026 | 29.09 | 29.09 | 28.46 | 28.49 | 28.49 | -1.96% | 66,423 |
| Mar 17, 2026 | 29.13 | 29.22 | 28.92 | 29.06 | 29.06 | 0.66% | 63,528 |
| Mar 16, 2026 | 28.69 | 28.95 | 28.69 | 28.87 | 28.87 | 1.98% | 65,789 |
| Mar 13, 2026 | 28.70 | 28.85 | 28.22 | 28.31 | 28.31 | -0.56% | 158,808 |
| Mar 12, 2026 | 29.10 | 29.10 | 28.43 | 28.47 | 28.47 | -2.70% | 66,218 |
| Mar 11, 2026 | 29.18 | 29.34 | 29.01 | 29.26 | 29.26 | 0.14% | 33,852 |
| Mar 10, 2026 | 29.18 | 29.59 | 29.00 | 29.22 | 29.22 | 0.03% | 36,507 |
| Mar 9, 2026 | 28.43 | 29.26 | 28.00 | 29.21 | 29.21 | 1.67% | 157,976 |
| Mar 6, 2026 | 28.74 | 28.87 | 28.48 | 28.73 | 28.73 | -1.31% | 57,489 |
| Mar 5, 2026 | 29.50 | 29.77 | 28.73 | 29.11 | 29.11 | -2.22% | 81,701 |
| Mar 4, 2026 | 29.51 | 29.81 | 29.35 | 29.77 | 29.77 | 1.26% | 40,856 |
| Mar 3, 2026 | 30.30 | 30.49 | 28.64 | 29.40 | 29.40 | -4.30% | 128,347 |
| Mar 2, 2026 | 30.70 | 30.85 | 30.46 | 30.72 | 30.72 | -1.66% | 84,153 |
| Feb 27, 2026 | 31.05 | 31.34 | 31.02 | 31.24 | 31.24 | -0.16% | 40,182 |
| Feb 26, 2026 | 31.54 | 31.68 | 30.90 | 31.29 | 31.29 | -0.79% | 65,613 |
| Feb 25, 2026 | 31.64 | 31.64 | 31.35 | 31.54 | 31.54 | 0.80% | 93,022 |
| Feb 24, 2026 | 31.02 | 31.43 | 30.92 | 31.29 | 31.29 | 1.66% | 33,714 |
| Feb 23, 2026 | 30.87 | 31.10 | 30.60 | 30.78 | 30.78 | -0.32% | 111,975 |
| Feb 20, 2026 | 30.41 | 30.96 | 30.33 | 30.88 | 30.88 | 1.45% | 40,063 |
| Feb 19, 2026 | 30.41 | 30.44 | 30.17 | 30.44 | 30.41 | -0.26% | 25,992 |
| Feb 18, 2026 | 30.50 | 30.66 | 30.37 | 30.52 | 30.49 | 0.33% | 56,204 |
| Feb 17, 2026 | 30.47 | 30.51 | 30.00 | 30.42 | 30.39 | -0.52% | 103,240 |
| Feb 13, 2026 | 30.40 | 30.63 | 30.22 | 30.58 | 30.55 | 0.59% | 34,795 |
| Feb 12, 2026 | 31.09 | 31.25 | 30.29 | 30.40 | 30.37 | -1.68% | 79,853 |
| Feb 11, 2026 | 30.73 | 30.93 | 30.51 | 30.92 | 30.89 | 1.58% | 66,715 |
| Feb 10, 2026 | 30.39 | 30.54 | 30.28 | 30.44 | 30.41 | 0.56% | 72,188 |
| Feb 9, 2026 | 29.91 | 30.30 | 29.91 | 30.27 | 30.24 | 1.17% | 69,907 |
| Feb 6, 2026 | 29.33 | 29.92 | 29.33 | 29.92 | 29.89 | 2.96% | 65,007 |
| Feb 5, 2026 | 28.95 | 29.42 | 28.82 | 29.06 | 29.04 | -0.38% | 47,901 |
| Feb 4, 2026 | 29.64 | 29.64 | 28.94 | 29.17 | 29.15 | -0.92% | 71,206 |
| Feb 3, 2026 | 29.68 | 29.69 | 29.12 | 29.44 | 29.42 | -0.20% | 110,576 |
| Feb 2, 2026 | 29.17 | 29.76 | 29.12 | 29.50 | 29.48 | 0.65% | 84,072 |
| Jan 30, 2026 | 29.59 | 31.34 | 29.20 | 29.31 | 29.29 | -1.87% | 76,997 |
| Jan 29, 2026 | 30.19 | 31.00 | 29.41 | 29.87 | 29.84 | -0.50% | 76,516 |
| Jan 28, 2026 | 30.08 | 30.33 | 29.86 | 30.02 | 29.99 | -0.20% | 91,835 |
| Jan 27, 2026 | 29.67 | 30.08 | 29.67 | 30.08 | 30.05 | 1.93% | 63,743 |
| Jan 26, 2026 | 29.63 | 29.65 | 29.40 | 29.51 | 29.49 | 0.37% | 83,208 |
| Jan 23, 2026 | 29.16 | 29.51 | 29.15 | 29.40 | 29.38 | 0.75% | 21,722 |
| Jan 22, 2026 | 29.00 | 29.33 | 29.00 | 29.18 | 29.13 | 1.04% | 40,370 |
| Jan 21, 2026 | 28.71 | 29.00 | 28.67 | 28.88 | 28.83 | 1.26% | 51,840 |
| Jan 20, 2026 | 29.00 | 29.17 | 28.50 | 28.52 | 28.47 | -2.03% | 76,535 |
| Jan 16, 2026 | 29.09 | 29.16 | 28.95 | 29.11 | 29.06 | -0.07% | 37,320 |
| Jan 15, 2026 | 29.09 | 29.31 | 29.02 | 29.13 | 29.08 | 0.97% | 36,230 |
| Jan 14, 2026 | 28.84 | 28.89 | 28.62 | 28.85 | 28.80 | 0.17% | 168,559 |
| Jan 13, 2026 | 29.03 | 29.08 | 28.72 | 28.80 | 28.75 | -0.55% | 47,763 |
| Jan 12, 2026 | 28.53 | 28.96 | 28.53 | 28.96 | 28.91 | 1.54% | 37,406 |